Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.900 | 7.040 | 6.850 | 6.950 | 6.950 | 6,600,300 |
| 2026-10-19 | 6.910 | 7.130 | 6.640 | 6.940 | 6.940 | 12,872,000 |
| 2026-10-16 | 7.010 | 7.080 | 6.880 | 6.900 | 6.900 | 5,475,400 |
| 2026-10-15 | 6.900 | 7.080 | 6.800 | 6.910 | 6.910 | 7,871,200 |
| 2026-10-14 | 7.240 | 7.330 | 7.020 | 7.020 | 7.020 | 8,404,200 |
| 2026-10-13 | 6.880 | 7.450 | 6.730 | 7.320 | 7.320 | 15,732,700 |
| 2026-10-12 | 7.140 | 7.170 | 6.900 | 6.950 | 6.950 | 5,815,200 |
| 2026-10-09 | 6.980 | 7.120 | 6.800 | 7.110 | 7.110 | 8,754,200 |
| 2026-10-08 | 7.100 | 7.210 | 6.930 | 7.040 | 7.040 | 6,909,800 |
| 2026-09-30 | 7.250 | 7.280 | 7.020 | 7.030 | 7.030 | 7,028,200 |
| 2026-09-29 | 7.110 | 7.240 | 7.060 | 7.160 | 7.160 | 6,976,000 |
| 2026-09-28 | 7.420 | 7.420 | 7.000 | 7.090 | 7.090 | 9,859,810 |
| 2026-09-24 | 7.300 | 7.480 | 7.270 | 7.360 | 7.360 | 9,623,600 |
| 2026-09-23 | 7.330 | 7.400 | 7.130 | 7.330 | 7.330 | 8,752,900 |
| 2026-09-22 | 7.270 | 7.440 | 7.200 | 7.310 | 7.310 | 9,507,400 |
| 2026-09-21 | 7.110 | 7.330 | 7.040 | 7.240 | 7.240 | 9,708,700 |
| 2026-09-18 | 6.990 | 7.290 | 6.950 | 7.100 | 7.100 | 14,813,200 |
| 2026-09-17 | 7.030 | 7.080 | 6.860 | 6.900 | 6.900 | 11,255,900 |
| 2026-09-16 | 6.980 | 7.130 | 6.850 | 7.090 | 7.090 | 13,550,892 |
| 2026-09-15 | 7.150 | 7.530 | 7.010 | 7.050 | 7.050 | 24,199,301 |
| 2026-09-14 | 7.430 | 7.450 | 7.100 | 7.120 | 7.120 | 16,774,600 |
| 2026-09-11 | 7.870 | 7.920 | 7.460 | 7.530 | 7.530 | 13,728,900 |
| 2026-09-10 | 8.120 | 8.200 | 7.870 | 7.890 | 7.890 | 14,636,801 |
| 2026-09-09 | 8.420 | 8.430 | 8.190 | 8.200 | 8.200 | 16,982,100 |
| 2026-09-08 | 8.610 | 8.750 | 8.380 | 8.500 | 8.500 | 18,181,301 |
| 2026-09-07 | 9.040 | 9.040 | 8.510 | 8.560 | 8.560 | 25,215,732 |
| 2026-09-04 | 9.100 | 9.550 | 8.800 | 8.900 | 8.900 | 22,886,248 |
| 2026-09-03 | 9.080 | 9.490 | 9.040 | 9.040 | 9.040 | 19,853,100 |
| 2026-09-02 | 8.920 | 9.120 | 8.850 | 9.060 | 9.060 | 19,323,809 |
| 2026-09-01 | 9.150 | 9.340 | 8.950 | 9.080 | 9.080 | 25,713,408 |
| 2026-08-31 | 8.890 | 9.190 | 8.820 | 9.160 | 9.160 | 31,370,992 |
| 2026-08-28 | 8.900 | 9.790 | 8.310 | 9.310 | 9.310 | 68,108,523 |
| 2026-08-27 | 7.980 | 8.900 | 7.980 | 8.900 | 8.900 | 41,184,445 |
| 2026-08-26 | 7.440 | 8.090 | 7.340 | 8.090 | 8.090 | 29,922,248 |
| 2026-08-25 | 7.270 | 7.360 | 7.200 | 7.350 | 7.350 | 4,722,891 |
| 2026-08-24 | 7.230 | 7.640 | 7.190 | 7.300 | 7.300 | 6,978,970 |
| 2026-08-21 | 7.230 | 7.280 | 7.110 | 7.240 | 7.240 | 4,643,570 |
| 2026-08-20 | 7.240 | 7.400 | 7.180 | 7.260 | 7.260 | 4,011,600 |
| 2026-08-19 | 7.410 | 7.440 | 7.220 | 7.230 | 7.230 | 6,035,000 |
| 2026-08-18 | 7.650 | 7.650 | 7.430 | 7.460 | 7.460 | 5,106,800 |
| 2026-08-17 | 7.440 | 7.600 | 7.350 | 7.570 | 7.570 | 4,435,850 |
| 2026-08-14 | 7.510 | 7.570 | 7.310 | 7.440 | 7.440 | 5,092,100 |
| 2026-08-13 | 7.320 | 7.690 | 7.290 | 7.510 | 7.510 | 8,168,600 |
| 2026-08-12 | 7.250 | 7.370 | 7.200 | 7.310 | 7.310 | 3,072,100 |
| 2026-08-11 | 7.290 | 7.370 | 7.130 | 7.260 | 7.260 | 3,423,500 |
| 2026-08-10 | 7.240 | 7.310 | 7.060 | 7.300 | 7.300 | 4,449,200 |
| 2026-08-07 | 7.370 | 7.370 | 7.070 | 7.190 | 7.190 | 5,402,899 |
| 2026-08-06 | 7.240 | 7.380 | 7.130 | 7.370 | 7.370 | 6,596,200 |
| 2026-08-05 | 7.220 | 7.350 | 7.120 | 7.180 | 7.180 | 7,599,800 |
| 2026-08-04 | 7.060 | 7.250 | 6.990 | 7.210 | 7.210 | 5,253,400 |
| 2026-08-03 | 6.830 | 6.980 | 6.730 | 6.980 | 6.980 | 4,424,600 |
| 2026-07-31 | 6.770 | 6.940 | 6.770 | 6.870 | 6.870 | 5,613,000 |
| 2026-07-30 | 6.640 | 6.780 | 6.580 | 6.670 | 6.670 | 6,375,999 |
| 2026-07-29 | 6.830 | 6.870 | 6.630 | 6.690 | 6.690 | 5,835,700 |
| 2026-07-28 | 6.660 | 6.970 | 6.620 | 6.830 | 6.830 | 6,747,500 |
| 2026-07-27 | 6.740 | 6.860 | 6.650 | 6.750 | 6.750 | 6,289,125 |
| 2026-07-24 | 6.980 | 7.100 | 6.740 | 6.750 | 6.750 | 8,383,598 |
| 2026-07-23 | 6.380 | 7.070 | 6.380 | 7.040 | 7.040 | 13,507,371 |
| 2026-07-22 | 6.200 | 6.710 | 6.180 | 6.460 | 6.460 | 11,799,700 |
| 2026-07-21 | 6.640 | 6.650 | 5.980 | 6.250 | 6.250 | 11,765,300 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.