Kairuide Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.210	7.260	7.150	7.200	7.200	1,291,100
2022-11-01	7.160	7.300	7.140	7.240	7.240	1,556,400
2022-10-31	7.040	7.220	7.030	7.160	7.160	1,839,000
2022-10-28	7.270	7.270	7.060	7.220	7.220	2,972,000
2022-10-27	7.080	7.280	7.060	7.270	7.270	2,526,120
2022-10-26	7.130	7.200	7.060	7.100	7.100	2,000,600
2022-10-25	6.950	7.130	6.920	7.130	7.130	3,214,910
2022-10-24	7.260	7.390	6.950	7.000	7.000	5,467,900
2022-10-21	7.120	7.320	7.050	7.320	7.320	4,366,410
2022-10-20	6.870	7.240	6.870	7.130	7.130	5,474,701
2022-10-19	6.870	7.020	6.830	6.940	6.940	3,615,100
2022-10-18	6.790	7.020	6.790	6.870	6.870	4,658,800
2022-10-17	6.710	6.840	6.710	6.800	6.800	2,866,600
2022-10-14	6.620	6.830	6.620	6.760	6.760	4,474,800
2022-10-13	6.790	6.790	6.610	6.660	6.660	4,341,700
2022-10-12	6.560	6.840	6.560	6.750	6.750	4,167,800
2022-10-11	6.490	6.680	6.480	6.580	6.580	3,184,453
2022-10-10	6.450	6.560	6.340	6.480	6.480	2,595,700
2022-09-30	6.460	6.620	6.390	6.540	6.540	3,790,100
2022-09-29	6.180	6.350	6.140	6.330	6.330	2,834,351
2022-09-28	6.290	6.310	6.060	6.060	6.060	1,624,600
2022-09-27	6.380	6.380	6.130	6.290	6.290	2,389,900
2022-09-26	6.590	6.640	6.390	6.390	6.390	3,597,600
2022-09-23	6.730	6.820	6.650	6.730	6.730	2,949,300
2022-09-22	6.470	6.800	6.460	6.740	6.740	3,566,300
2022-09-21	6.480	6.550	6.390	6.500	6.500	1,385,200
2022-09-20	6.360	6.480	6.290	6.470	6.470	1,771,300
2022-09-19	6.420	6.480	6.230	6.340	6.340	1,940,900
2022-09-16	6.510	6.570	6.400	6.420	6.420	2,648,200
2022-09-15	6.430	6.600	6.390	6.490	6.490	3,438,000
2022-09-14	6.310	6.530	6.230	6.480	6.480	3,014,101
2022-09-13	6.250	6.380	6.230	6.300	6.300	1,499,001
2022-09-09	6.180	6.290	6.160	6.260	6.260	2,110,201
2022-09-08	6.210	6.220	6.140	6.180	6.180	1,356,110
2022-09-07	6.300	6.300	6.120	6.200	6.200	3,086,900
2022-09-06	6.280	6.340	6.240	6.320	6.320	1,540,002
2022-09-05	6.250	6.320	6.230	6.250	6.250	1,329,900
2022-09-02	6.150	6.350	6.150	6.290	6.290	1,597,900
2022-09-01	6.240	6.310	6.160	6.190	6.190	1,724,900
2022-08-31	6.400	6.450	6.160	6.170	6.170	3,297,700
2022-08-30	6.290	6.490	6.290	6.480	6.480	2,603,610
2022-08-29	6.530	6.530	6.280	6.340	6.340	5,110,200
2022-08-26	6.590	6.700	6.530	6.600	6.600	2,668,100
2022-08-25	6.420	6.680	6.360	6.600	6.600	4,246,600
2022-08-24	6.780	6.810	6.470	6.470	6.470	7,810,801
2022-08-23	6.630	6.920	6.540	6.810	6.810	8,019,300
2022-08-22	6.430	6.590	6.370	6.590	6.590	2,735,300
2022-08-19	6.290	6.520	6.280	6.430	6.430	4,131,800
2022-08-18	6.300	6.380	6.240	6.330	6.330	3,369,700
2022-08-17	6.260	6.440	6.240	6.340	6.340	4,688,800
2022-08-16	6.170	6.320	6.080	6.250	6.250	5,130,410
2022-08-15	5.870	6.160	5.870	6.160	6.160	7,865,201
2022-08-12	5.840	5.890	5.840	5.870	5.870	1,095,230
2022-08-11	5.870	5.880	5.830	5.860	5.860	1,266,100
2022-08-10	5.800	5.890	5.760	5.870	5.870	1,692,900
2022-08-09	5.880	5.910	5.780	5.840	5.840	2,026,900
2022-08-08	5.900	5.940	5.870	5.900	5.900	1,231,300
2022-08-05	5.840	5.950	5.820	5.880	5.880	1,938,000
2022-08-04	5.640	5.860	5.590	5.860	5.860	3,994,100
2022-08-03	5.610	5.670	5.550	5.580	5.580	1,478,600

← NewerPage 17 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.