Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.730 | 2.800 | 2.680 | 2.740 | 2.740 | 5,693,100 |
| 2024-07-24 | 2.800 | 2.830 | 2.740 | 2.760 | 2.760 | 4,359,000 |
| 2024-07-23 | 2.880 | 2.940 | 2.810 | 2.830 | 2.830 | 5,554,800 |
| 2024-07-22 | 2.780 | 2.870 | 2.760 | 2.850 | 2.850 | 5,804,500 |
| 2024-07-19 | 2.840 | 2.850 | 2.760 | 2.780 | 2.780 | 5,341,201 |
| 2024-07-18 | 2.800 | 2.840 | 2.720 | 2.810 | 2.810 | 5,293,301 |
| 2024-07-17 | 2.870 | 2.900 | 2.830 | 2.830 | 2.830 | 4,687,700 |
| 2024-07-16 | 2.880 | 2.910 | 2.820 | 2.850 | 2.850 | 6,718,916 |
| 2024-07-15 | 2.840 | 2.970 | 2.830 | 2.860 | 2.860 | 10,641,100 |
| 2024-07-12 | 3.040 | 3.190 | 2.900 | 2.970 | 2.970 | 17,632,200 |
| 2024-07-11 | 2.810 | 2.920 | 2.780 | 2.900 | 2.900 | 8,000,700 |
| 2024-07-10 | 2.840 | 2.840 | 2.730 | 2.730 | 2.730 | 5,175,800 |
| 2024-07-09 | 2.800 | 2.850 | 2.680 | 2.810 | 2.810 | 8,458,401 |
| 2024-07-08 | 2.910 | 2.950 | 2.760 | 2.800 | 2.800 | 6,506,100 |
| 2024-07-05 | 2.850 | 2.930 | 2.790 | 2.920 | 2.920 | 4,702,500 |
| 2024-07-04 | 3.010 | 3.040 | 2.840 | 2.850 | 2.850 | 7,414,800 |
| 2024-07-03 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 4,929,400 |
| 2024-07-02 | 2.890 | 3.010 | 2.840 | 2.990 | 2.990 | 8,110,522 |
| 2024-07-01 | 2.840 | 2.890 | 2.750 | 2.850 | 2.850 | 6,402,301 |
| 2024-06-28 | 2.920 | 2.970 | 2.820 | 2.820 | 2.820 | 10,594,700 |
| 2024-06-27 | 3.040 | 3.130 | 2.900 | 2.950 | 2.950 | 9,908,500 |
| 2024-06-26 | 2.930 | 3.080 | 2.860 | 3.060 | 3.060 | 6,537,500 |
| 2024-06-25 | 2.900 | 2.980 | 2.870 | 2.910 | 2.910 | 7,576,045 |
| 2024-06-24 | 3.010 | 3.050 | 2.880 | 2.930 | 2.930 | 6,725,200 |
| 2024-06-21 | 3.050 | 3.140 | 3.000 | 3.090 | 3.090 | 6,019,645 |
| 2024-06-20 | 3.180 | 3.210 | 3.040 | 3.090 | 3.090 | 6,364,400 |
| 2024-06-19 | 3.210 | 3.230 | 3.120 | 3.190 | 3.190 | 5,975,726 |
| 2024-06-18 | 3.130 | 3.200 | 3.110 | 3.170 | 3.170 | 5,451,711 |
| 2024-06-17 | 3.170 | 3.230 | 3.080 | 3.130 | 3.130 | 7,125,000 |
| 2024-06-14 | 3.180 | 3.200 | 3.060 | 3.170 | 3.170 | 8,240,500 |
| 2024-06-13 | 3.270 | 3.290 | 3.070 | 3.120 | 3.120 | 11,027,000 |
| 2024-06-12 | 3.090 | 3.280 | 3.060 | 3.250 | 3.250 | 10,278,845 |
| 2024-06-11 | 3.180 | 3.230 | 3.030 | 3.120 | 3.120 | 13,751,150 |
| 2024-06-07 | 2.970 | 3.210 | 2.970 | 3.210 | 3.210 | 15,340,200 |
| 2024-06-06 | 3.240 | 3.280 | 2.890 | 2.920 | 2.920 | 12,711,700 |
| 2024-06-05 | 3.280 | 3.280 | 3.160 | 3.210 | 3.210 | 8,492,600 |
| 2024-06-04 | 3.410 | 3.490 | 3.240 | 3.300 | 3.300 | 11,039,901 |
| 2024-06-03 | 3.550 | 3.670 | 3.420 | 3.490 | 3.490 | 10,643,200 |
| 2024-05-31 | 3.750 | 3.800 | 3.580 | 3.580 | 3.580 | 9,228,900 |
| 2024-05-30 | 3.880 | 3.910 | 3.540 | 3.570 | 3.570 | 17,742,500 |
| 2024-05-29 | 3.580 | 3.970 | 3.540 | 3.880 | 3.880 | 17,945,707 |
| 2024-05-28 | 3.680 | 3.720 | 3.580 | 3.610 | 3.610 | 4,965,500 |
| 2024-05-27 | 3.690 | 3.720 | 3.570 | 3.660 | 3.660 | 4,175,050 |
| 2024-05-24 | 3.690 | 3.730 | 3.620 | 3.650 | 3.650 | 5,539,022 |
| 2024-05-23 | 3.870 | 3.890 | 3.620 | 3.650 | 3.650 | 8,503,321 |
| 2024-05-22 | 3.800 | 3.890 | 3.760 | 3.870 | 3.870 | 7,486,900 |
| 2024-05-21 | 3.820 | 3.840 | 3.700 | 3.770 | 3.770 | 6,622,500 |
| 2024-05-20 | 3.910 | 3.960 | 3.790 | 3.820 | 3.820 | 7,724,701 |
| 2024-05-17 | 3.960 | 3.980 | 3.850 | 3.910 | 3.910 | 7,824,100 |
| 2024-05-16 | 3.940 | 4.030 | 3.900 | 3.920 | 3.920 | 9,552,068 |
| 2024-05-15 | 3.770 | 3.950 | 3.680 | 3.940 | 3.940 | 13,476,600 |
| 2024-05-14 | 3.750 | 3.830 | 3.680 | 3.710 | 3.710 | 11,860,900 |
| 2024-05-13 | 3.920 | 3.960 | 3.720 | 3.760 | 3.760 | 7,573,700 |
| 2024-05-10 | 4.050 | 4.070 | 3.910 | 3.970 | 3.970 | 5,577,300 |
| 2024-05-09 | 3.900 | 4.020 | 3.810 | 4.010 | 4.010 | 6,912,700 |
| 2024-05-08 | 4.080 | 4.120 | 3.870 | 3.910 | 3.910 | 7,607,044 |
| 2024-05-07 | 3.960 | 4.060 | 3.930 | 4.050 | 4.050 | 10,759,100 |
| 2024-05-06 | 3.950 | 4.040 | 3.870 | 3.930 | 3.930 | 12,692,900 |
| 2024-04-30 | 4.020 | 4.190 | 3.830 | 3.990 | 3.990 | 12,526,600 |
| 2024-04-29 | 3.650 | 3.970 | 3.600 | 3.950 | 3.950 | 12,205,201 |
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.