Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.620 | 7.650 | 7.500 | 7.520 | 7.520 | 6,870,301 |
| 2023-02-01 | 7.470 | 7.640 | 7.430 | 7.620 | 7.620 | 7,509,001 |
| 2023-01-31 | 7.440 | 7.600 | 7.350 | 7.530 | 7.530 | 7,232,500 |
| 2023-01-30 | 7.500 | 7.640 | 7.450 | 7.530 | 7.530 | 9,620,350 |
| 2023-01-20 | 7.740 | 7.750 | 7.450 | 7.500 | 7.500 | 12,459,850 |
| 2023-01-19 | 7.930 | 8.100 | 7.650 | 7.660 | 7.660 | 19,426,150 |
| 2023-01-18 | 7.620 | 7.850 | 7.530 | 7.820 | 7.820 | 11,470,900 |
| 2023-01-17 | 7.830 | 7.980 | 7.600 | 7.620 | 7.620 | 13,495,400 |
| 2023-01-16 | 8.020 | 8.150 | 7.730 | 7.900 | 7.900 | 18,321,600 |
| 2023-01-13 | 7.950 | 8.210 | 7.900 | 7.950 | 7.950 | 16,544,930 |
| 2023-01-12 | 7.850 | 8.220 | 7.770 | 8.020 | 8.020 | 16,777,900 |
| 2023-01-11 | 7.670 | 8.130 | 7.490 | 7.970 | 7.970 | 20,668,532 |
| 2023-01-10 | 7.800 | 7.800 | 7.100 | 7.720 | 7.720 | 18,752,100 |
| 2023-01-09 | 7.910 | 7.910 | 7.760 | 7.780 | 7.780 | 10,280,801 |
| 2023-01-06 | 8.140 | 8.170 | 7.910 | 7.910 | 7.910 | 14,507,400 |
| 2023-01-05 | 8.280 | 8.310 | 8.060 | 8.160 | 8.160 | 20,200,600 |
| 2023-01-04 | 8.070 | 8.440 | 7.920 | 8.350 | 8.350 | 41,511,655 |
| 2023-01-03 | 7.740 | 8.560 | 7.740 | 8.250 | 8.250 | 49,111,673 |
| 2022-12-30 | 7.630 | 7.940 | 7.560 | 7.780 | 7.780 | 14,406,954 |
| 2022-12-29 | 7.800 | 8.170 | 7.500 | 7.550 | 7.550 | 22,937,500 |
| 2022-12-28 | 7.700 | 8.100 | 7.550 | 7.920 | 7.920 | 23,658,300 |
| 2022-12-27 | 7.890 | 7.950 | 7.530 | 7.790 | 7.790 | 21,055,173 |
| 2022-12-26 | 7.870 | 8.120 | 7.600 | 7.750 | 7.750 | 27,508,938 |
| 2022-12-23 | 7.510 | 8.250 | 7.470 | 7.980 | 7.980 | 33,137,946 |
| 2022-12-22 | 7.050 | 7.730 | 6.990 | 7.730 | 7.730 | 21,395,573 |
| 2022-12-21 | 7.320 | 7.360 | 6.970 | 7.030 | 7.030 | 13,135,900 |
| 2022-12-20 | 7.350 | 7.670 | 7.170 | 7.260 | 7.260 | 19,973,100 |
| 2022-12-19 | 6.970 | 7.520 | 6.830 | 7.480 | 7.480 | 19,874,501 |
| 2022-12-16 | 7.090 | 7.140 | 6.920 | 6.930 | 6.930 | 10,145,300 |
| 2022-12-15 | 7.400 | 7.470 | 7.100 | 7.150 | 7.150 | 14,293,188 |
| 2022-12-14 | 7.520 | 7.790 | 7.350 | 7.410 | 7.410 | 21,317,887 |
| 2022-12-13 | 7.310 | 7.630 | 7.230 | 7.530 | 7.530 | 20,389,773 |
| 2022-12-12 | 7.070 | 7.410 | 7.060 | 7.400 | 7.400 | 15,016,205 |
| 2022-12-09 | 7.410 | 7.560 | 7.120 | 7.160 | 7.160 | 15,316,001 |
| 2022-12-08 | 7.610 | 7.700 | 7.330 | 7.330 | 7.330 | 12,268,500 |
| 2022-12-07 | 7.420 | 7.580 | 7.310 | 7.530 | 7.530 | 17,468,459 |
| 2022-12-06 | 7.720 | 7.850 | 7.370 | 7.430 | 7.430 | 20,238,732 |
| 2022-12-05 | 8.000 | 8.060 | 7.710 | 7.740 | 7.740 | 20,385,370 |
| 2022-12-02 | 8.270 | 8.350 | 8.020 | 8.080 | 8.080 | 15,461,652 |
| 2022-12-01 | 8.200 | 8.600 | 8.140 | 8.230 | 8.230 | 20,828,067 |
| 2022-11-30 | 8.210 | 8.380 | 7.920 | 8.220 | 8.220 | 25,829,400 |
| 2022-11-29 | 8.210 | 8.780 | 7.890 | 8.400 | 8.400 | 35,337,057 |
| 2022-11-28 | 8.110 | 8.660 | 7.470 | 8.260 | 8.260 | 30,308,176 |
| 2022-11-25 | 8.130 | 8.870 | 8.010 | 8.250 | 8.250 | 32,978,803 |
| 2022-11-24 | 8.500 | 8.650 | 7.990 | 8.180 | 8.180 | 46,310,379 |
| 2022-11-23 | 9.300 | 9.600 | 8.880 | 8.880 | 8.880 | 40,750,302 |
| 2022-11-22 | 9.490 | 9.880 | 9.250 | 9.870 | 9.870 | 58,514,786 |
| 2022-11-21 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 3,940,745 |
| 2022-11-18 | 7.600 | 8.160 | 7.520 | 8.160 | 8.160 | 13,466,290 |
| 2022-11-17 | 8.510 | 8.510 | 6.990 | 7.420 | 7.420 | 32,206,027 |
| 2022-11-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-11-15 | 7.810 | 7.850 | 7.710 | 7.750 | 7.750 | 1,929,920 |
| 2022-11-14 | 7.510 | 7.840 | 7.510 | 7.810 | 7.810 | 3,490,651 |
| 2022-11-11 | 7.620 | 7.930 | 7.480 | 7.570 | 7.570 | 4,646,200 |
| 2022-11-10 | 7.600 | 7.710 | 7.430 | 7.640 | 7.640 | 2,950,751 |
| 2022-11-09 | 7.230 | 7.580 | 7.200 | 7.560 | 7.560 | 4,391,800 |
| 2022-11-08 | 7.150 | 7.250 | 7.110 | 7.220 | 7.220 | 1,441,051 |
| 2022-11-07 | 7.240 | 7.250 | 7.140 | 7.170 | 7.170 | 2,205,500 |
| 2022-11-04 | 7.190 | 7.350 | 7.140 | 7.260 | 7.260 | 2,309,400 |
| 2022-11-03 | 7.170 | 7.240 | 7.110 | 7.200 | 7.200 | 1,395,600 |
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.