Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.81	21.96	21.28	21.38	21.38	-3.26%	7,678,219
May 27, 2026	21.45	22.63	21.01	22.10	22.10	2.55%	15,015,585
May 26, 2026	21.49	21.89	21.38	21.55	21.55	-0.05%	5,312,235
May 25, 2026	20.93	21.80	20.81	21.56	21.56	3.01%	8,963,203
May 22, 2026	21.38	21.38	20.84	20.93	20.93	-1.60%	5,475,643
May 21, 2026	21.22	21.75	21.21	21.27	21.27	-0.23%	7,369,253
May 20, 2026	21.40	21.58	21.01	21.32	21.32	-0.74%	6,496,305
May 19, 2026	21.40	21.82	21.39	21.48	21.48	0.09%	5,367,400
May 18, 2026	22.16	22.27	21.33	21.46	21.46	-3.33%	8,330,191
May 15, 2026	22.76	22.88	22.17	22.20	22.20	-4.10%	7,828,760
May 14, 2026	23.30	23.98	22.43	23.15	23.15	-0.60%	14,046,946
May 13, 2026	23.50	23.67	23.25	23.29	23.29	-0.89%	5,465,300
May 12, 2026	23.50	23.82	23.28	23.50	23.50	0.17%	7,083,582
May 11, 2026	23.38	23.55	23.23	23.46	23.46	0.09%	4,769,104
May 8, 2026	23.39	23.60	23.28	23.44	23.44	-	4,438,722
May 7, 2026	23.54	23.73	23.44	23.44	23.44	-0.42%	3,720,878
May 6, 2026	23.37	23.79	23.37	23.54	23.54	-1.34%	4,539,591
Apr 30, 2026	24.21	24.40	23.79	23.86	23.86	-1.81%	4,735,429
Apr 29, 2026	24.11	24.45	24.11	24.30	24.30	0.83%	3,830,970
Apr 28, 2026	24.20	24.44	24.01	24.10	24.10	-0.82%	3,449,572
Apr 27, 2026	24.62	24.65	24.25	24.30	24.30	-1.90%	4,276,400
Apr 24, 2026	24.65	25.22	24.55	24.77	24.77	-0.68%	5,094,930
Apr 23, 2026	24.28	25.30	24.28	24.94	24.94	2.38%	9,264,511
Apr 22, 2026	24.41	24.56	24.29	24.36	24.36	-0.57%	2,684,098
Apr 21, 2026	24.60	24.82	24.50	24.50	24.50	-0.41%	2,176,600
Apr 20, 2026	24.75	24.81	24.55	24.60	24.60	-0.53%	2,690,079
Apr 17, 2026	24.95	24.95	24.60	24.73	24.73	-1.28%	2,979,800
Apr 16, 2026	24.90	25.16	24.88	25.05	25.05	0.24%	2,233,840
Apr 15, 2026	24.97	25.18	24.83	24.99	24.99	0.16%	2,639,231
Apr 14, 2026	24.82	24.96	24.73	24.95	24.95	0.69%	2,898,335
Apr 13, 2026	24.70	24.81	24.60	24.78	24.78	-0.16%	1,917,600
Apr 10, 2026	24.63	24.94	24.57	24.82	24.82	1.14%	2,785,709
Apr 9, 2026	24.86	24.88	24.49	24.54	24.54	-1.76%	2,907,883
Apr 8, 2026	24.54	24.99	24.53	24.98	24.98	2.67%	3,960,900
Apr 7, 2026	24.55	24.69	24.23	24.33	24.33	-0.65%	2,453,700
Apr 3, 2026	25.12	25.20	24.46	24.49	24.49	-2.78%	3,212,490
Apr 2, 2026	25.00	25.38	24.94	25.19	25.19	0.40%	4,206,412
Apr 1, 2026	24.76	25.19	24.64	25.09	25.09	1.58%	3,606,290
Mar 31, 2026	25.28	25.54	24.70	24.70	24.70	-0.20%	4,278,200
Mar 30, 2026	24.50	24.86	24.36	24.75	24.75	-0.04%	2,420,835
Mar 27, 2026	24.25	24.82	24.25	24.76	24.76	1.39%	2,839,295
Mar 26, 2026	24.88	25.06	24.38	24.42	24.42	-1.85%	3,147,494
Mar 25, 2026	24.75	24.94	24.70	24.88	24.88	0.65%	2,587,800
Mar 24, 2026	24.52	24.82	24.41	24.72	24.72	1.39%	3,262,538
Mar 23, 2026	25.49	25.49	24.22	24.38	24.38	-5.06%	6,236,343
Mar 20, 2026	26.30	26.42	25.68	25.68	25.68	-2.10%	4,565,400
Mar 19, 2026	26.46	26.60	26.21	26.23	26.23	-1.43%	3,158,374
Mar 18, 2026	26.88	26.98	26.55	26.61	26.61	-1.22%	2,807,300
Mar 17, 2026	27.21	27.32	26.93	26.94	26.94	-1.32%	3,907,900
Mar 16, 2026	26.99	27.42	26.92	27.30	27.30	1.07%	3,845,300