Kairuide Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.670	5.670	5.190	5.250	5.250	7,585,329
2024-01-22	5.730	5.850	5.210	5.400	5.400	6,583,100
2024-01-19	5.860	5.940	5.780	5.780	5.780	3,844,400
2024-01-18	5.980	6.020	5.690	5.860	5.860	5,997,700
2024-01-17	6.180	6.180	5.950	6.000	6.000	3,084,300
2024-01-16	6.210	6.240	6.030	6.150	6.150	3,506,700
2024-01-15	6.100	6.240	6.100	6.190	6.190	3,033,104
2024-01-12	6.220	6.300	6.160	6.170	6.170	3,356,400
2024-01-11	6.210	6.280	6.180	6.230	6.230	3,413,200
2024-01-10	6.250	6.300	6.150	6.230	6.230	3,579,300
2024-01-09	6.250	6.280	6.150	6.230	6.230	4,016,100
2024-01-08	6.280	6.420	6.170	6.180	6.180	4,678,600
2024-01-05	6.360	6.470	6.280	6.320	6.320	4,967,401
2024-01-04	6.410	6.410	6.310	6.370	6.370	3,871,400
2024-01-03	6.410	6.490	6.290	6.380	6.380	5,031,300
2024-01-02	6.210	6.470	6.180	6.410	6.410	6,965,364
2023-12-29	6.020	6.160	5.970	6.140	6.140	4,825,600
2023-12-28	5.990	6.070	5.900	6.000	6.000	3,345,200
2023-12-27	6.060	6.080	5.960	5.960	5.960	4,197,900
2023-12-26	6.070	6.140	5.980	6.020	6.020	3,482,121
2023-12-25	6.180	6.180	6.010	6.090	6.090	4,028,700
2023-12-22	6.200	6.270	6.140	6.180	6.180	3,723,600
2023-12-21	6.180	6.270	6.090	6.240	6.240	3,993,900
2023-12-20	6.280	6.300	6.120	6.170	6.170	4,019,000
2023-12-19	6.320	6.350	6.190	6.260	6.260	3,458,500
2023-12-18	6.410	6.430	6.270	6.290	6.290	4,204,118
2023-12-15	6.420	6.450	6.340	6.420	6.420	3,909,600
2023-12-14	6.350	6.450	6.310	6.360	6.360	5,508,000
2023-12-13	6.460	6.480	6.300	6.310	6.310	4,529,700
2023-12-12	6.390	6.480	6.310	6.450	6.450	4,050,200
2023-12-11	6.320	6.450	6.260	6.360	6.360	5,658,400
2023-12-08	6.540	6.560	6.300	6.340	6.340	5,951,000
2023-12-07	6.560	6.610	6.490	6.510	6.510	5,279,500
2023-12-06	6.430	6.630	6.430	6.570	6.570	5,075,078
2023-12-05	6.610	6.670	6.480	6.490	6.490	5,437,600
2023-12-04	6.610	6.700	6.580	6.650	6.650	5,735,101
2023-12-01	6.550	6.670	6.520	6.610	6.610	5,439,000
2023-11-30	6.580	6.630	6.500	6.550	6.550	3,124,000
2023-11-29	6.650	6.670	6.560	6.580	6.580	3,102,300
2023-11-28	6.540	6.650	6.520	6.600	6.600	4,449,201
2023-11-27	6.700	6.810	6.520	6.560	6.560	6,622,401
2023-11-24	6.660	6.790	6.600	6.730	6.730	5,428,801
2023-11-23	6.640	6.710	6.590	6.670	6.670	2,735,900
2023-11-22	6.660	6.720	6.570	6.630	6.630	3,540,702
2023-11-21	6.650	6.720	6.630	6.660	6.660	3,559,201
2023-11-20	6.560	6.650	6.520	6.620	6.620	5,694,032
2023-11-17	6.700	6.900	6.520	6.540	6.540	8,758,304
2023-11-16	6.790	6.810	6.710	6.800	6.800	3,138,500
2023-11-15	6.800	6.930	6.740	6.770	6.770	4,158,100
2023-11-14	6.700	6.880	6.700	6.790	6.790	3,383,205
2023-11-13	6.630	6.760	6.620	6.750	6.750	3,844,000
2023-11-10	6.540	6.670	6.480	6.650	6.650	3,703,700
2023-11-09	6.550	6.600	6.510	6.550	6.550	3,335,201
2023-11-08	6.550	6.640	6.490	6.540	6.540	2,766,500
2023-11-07	6.520	6.560	6.430	6.530	6.530	2,870,301
2023-11-06	6.510	6.560	6.430	6.500	6.500	3,037,000
2023-11-03	6.540	6.560	6.430	6.460	6.460	3,234,500
2023-11-02	6.420	6.590	6.420	6.530	6.530	3,901,800
2023-11-01	6.460	6.560	6.440	6.510	6.510	4,449,803
2023-10-31	6.510	6.570	6.450	6.490	6.490	5,319,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.