Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.250 | 6.610 | 6.250 | 6.600 | 6.600 | 3,908,600 |
| 2023-04-27 | 6.290 | 6.340 | 6.180 | 6.290 | 6.290 | 2,846,936 |
| 2023-04-26 | 6.140 | 6.320 | 6.060 | 6.230 | 6.230 | 3,989,620 |
| 2023-04-25 | 6.870 | 6.870 | 6.200 | 6.210 | 6.210 | 6,782,800 |
| 2023-04-24 | 6.810 | 7.000 | 6.810 | 6.890 | 6.890 | 2,085,700 |
| 2023-04-21 | 6.860 | 6.940 | 6.760 | 6.910 | 6.910 | 3,389,356 |
| 2023-04-20 | 6.940 | 7.040 | 6.730 | 6.850 | 6.850 | 4,230,500 |
| 2023-04-19 | 7.190 | 7.240 | 7.000 | 7.030 | 7.030 | 6,694,800 |
| 2023-04-18 | 6.910 | 7.230 | 6.720 | 7.170 | 7.170 | 8,802,656 |
| 2023-04-17 | 7.090 | 7.280 | 6.950 | 6.970 | 6.970 | 5,327,900 |
| 2023-04-14 | 7.040 | 7.180 | 6.860 | 7.120 | 7.120 | 5,958,400 |
| 2023-04-13 | 7.060 | 7.100 | 7.000 | 7.100 | 7.100 | 2,781,359 |
| 2023-04-12 | 7.050 | 7.120 | 7.030 | 7.070 | 7.070 | 2,198,800 |
| 2023-04-11 | 7.190 | 7.190 | 7.010 | 7.040 | 7.040 | 3,400,900 |
| 2023-04-10 | 7.110 | 7.340 | 7.060 | 7.190 | 7.190 | 4,938,400 |
| 2023-04-07 | 7.050 | 7.130 | 7.000 | 7.100 | 7.100 | 2,839,400 |
| 2023-04-06 | 7.080 | 7.150 | 7.040 | 7.070 | 7.070 | 3,210,700 |
| 2023-04-04 | 7.340 | 7.340 | 7.020 | 7.110 | 7.110 | 7,346,100 |
| 2023-04-03 | 7.430 | 7.610 | 7.300 | 7.340 | 7.340 | 9,919,600 |
| 2023-03-31 | 7.410 | 7.630 | 7.350 | 7.430 | 7.430 | 6,091,600 |
| 2023-03-30 | 7.750 | 7.750 | 7.300 | 7.420 | 7.420 | 9,717,151 |
| 2023-03-29 | 7.400 | 7.750 | 7.340 | 7.570 | 7.570 | 11,457,375 |
| 2023-03-28 | 7.410 | 7.650 | 7.320 | 7.440 | 7.440 | 7,807,259 |
| 2023-03-27 | 7.380 | 7.560 | 7.200 | 7.410 | 7.410 | 6,343,300 |
| 2023-03-24 | 7.150 | 7.460 | 7.060 | 7.420 | 7.420 | 6,809,908 |
| 2023-03-23 | 7.120 | 7.180 | 6.990 | 7.150 | 7.150 | 2,325,809 |
| 2023-03-22 | 7.150 | 7.200 | 7.080 | 7.090 | 7.090 | 2,890,400 |
| 2023-03-21 | 6.970 | 7.100 | 6.970 | 7.090 | 7.090 | 2,766,200 |
| 2023-03-20 | 7.130 | 7.150 | 6.940 | 6.970 | 6.970 | 5,156,900 |
| 2023-03-17 | 7.170 | 7.210 | 7.100 | 7.110 | 7.110 | 3,031,009 |
| 2023-03-16 | 7.250 | 7.250 | 7.090 | 7.130 | 7.130 | 5,229,806 |
| 2023-03-15 | 7.300 | 7.310 | 7.150 | 7.250 | 7.250 | 4,190,800 |
| 2023-03-14 | 7.550 | 7.550 | 7.140 | 7.190 | 7.190 | 13,002,309 |
| 2023-03-13 | 7.790 | 7.920 | 7.520 | 7.620 | 7.620 | 13,343,640 |
| 2023-03-10 | 7.470 | 8.120 | 7.390 | 7.890 | 7.890 | 17,890,009 |
| 2023-03-09 | 7.520 | 7.560 | 7.330 | 7.420 | 7.420 | 6,142,700 |
| 2023-03-08 | 7.430 | 7.650 | 7.420 | 7.520 | 7.520 | 3,932,716 |
| 2023-03-07 | 7.860 | 7.860 | 7.400 | 7.430 | 7.430 | 9,660,001 |
| 2023-03-06 | 7.550 | 7.840 | 7.530 | 7.770 | 7.770 | 7,313,900 |
| 2023-03-03 | 7.850 | 7.850 | 7.540 | 7.570 | 7.570 | 7,998,900 |
| 2023-03-02 | 7.800 | 7.940 | 7.600 | 7.850 | 7.850 | 8,951,800 |
| 2023-03-01 | 7.970 | 8.010 | 7.840 | 7.920 | 7.920 | 6,006,330 |
| 2023-02-28 | 7.920 | 8.060 | 7.870 | 7.970 | 7.970 | 4,984,167 |
| 2023-02-27 | 8.160 | 8.210 | 7.850 | 7.900 | 7.900 | 11,142,200 |
| 2023-02-24 | 8.300 | 8.380 | 8.180 | 8.190 | 8.190 | 7,719,283 |
| 2023-02-23 | 8.280 | 8.420 | 8.110 | 8.300 | 8.300 | 11,476,967 |
| 2023-02-22 | 8.160 | 8.490 | 8.050 | 8.300 | 8.300 | 15,046,600 |
| 2023-02-21 | 8.030 | 8.350 | 7.940 | 8.150 | 8.150 | 22,425,088 |
| 2023-02-20 | 7.590 | 8.380 | 7.390 | 8.000 | 8.000 | 16,540,200 |
| 2023-02-17 | 7.450 | 7.740 | 7.450 | 7.620 | 7.620 | 8,660,299 |
| 2023-02-16 | 7.690 | 7.900 | 7.380 | 7.490 | 7.490 | 11,093,100 |
| 2023-02-15 | 7.550 | 7.720 | 7.500 | 7.690 | 7.690 | 6,640,375 |
| 2023-02-14 | 7.550 | 7.680 | 7.470 | 7.560 | 7.560 | 5,761,563 |
| 2023-02-13 | 7.590 | 7.590 | 7.480 | 7.540 | 7.540 | 6,753,163 |
| 2023-02-10 | 7.530 | 7.720 | 7.380 | 7.610 | 7.610 | 13,989,494 |
| 2023-02-09 | 7.260 | 7.350 | 7.200 | 7.320 | 7.320 | 4,127,100 |
| 2023-02-08 | 7.270 | 7.380 | 7.250 | 7.290 | 7.290 | 4,007,901 |
| 2023-02-07 | 7.360 | 7.390 | 7.240 | 7.270 | 7.270 | 4,898,300 |
| 2023-02-06 | 7.420 | 7.500 | 7.300 | 7.360 | 7.360 | 5,327,401 |
| 2023-02-03 | 7.540 | 7.540 | 7.370 | 7.430 | 7.430 | 6,127,400 |
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.