Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.780 | 5.780 | 5.510 | 5.540 | 5.540 | 4,603,800 |
| 2022-08-01 | 5.890 | 5.900 | 5.780 | 5.800 | 5.800 | 2,074,100 |
| 2022-07-29 | 5.880 | 5.980 | 5.860 | 5.900 | 5.900 | 1,413,600 |
| 2022-07-28 | 5.980 | 5.980 | 5.870 | 5.900 | 5.900 | 2,019,800 |
| 2022-07-27 | 5.920 | 5.990 | 5.870 | 5.960 | 5.960 | 2,964,701 |
| 2022-07-26 | 5.870 | 5.950 | 5.860 | 5.920 | 5.920 | 2,085,718 |
| 2022-07-25 | 5.980 | 6.000 | 5.830 | 5.880 | 5.880 | 3,569,705 |
| 2022-07-22 | 5.880 | 6.010 | 5.850 | 5.980 | 5.980 | 4,063,024 |
| 2022-07-21 | 5.900 | 5.920 | 5.820 | 5.900 | 5.900 | 2,380,500 |
| 2022-07-20 | 5.900 | 6.040 | 5.880 | 5.900 | 5.900 | 4,679,601 |
| 2022-07-19 | 5.840 | 5.960 | 5.780 | 5.920 | 5.920 | 2,574,846 |
| 2022-07-18 | 5.710 | 5.850 | 5.670 | 5.820 | 5.820 | 1,389,005 |
| 2022-07-15 | 5.730 | 5.780 | 5.630 | 5.760 | 5.760 | 3,339,600 |
| 2022-07-14 | 5.860 | 5.900 | 5.820 | 5.830 | 5.830 | 1,780,900 |
| 2022-07-13 | 5.930 | 5.930 | 5.810 | 5.850 | 5.850 | 2,047,900 |
| 2022-07-12 | 5.870 | 5.970 | 5.800 | 5.930 | 5.930 | 2,211,400 |
| 2022-07-11 | 5.930 | 5.960 | 5.740 | 5.870 | 5.870 | 2,364,123 |
| 2022-07-08 | 5.900 | 5.960 | 5.850 | 5.930 | 5.930 | 2,711,318 |
| 2022-07-07 | 5.900 | 6.000 | 5.860 | 5.950 | 5.950 | 1,964,101 |
| 2022-07-06 | 5.940 | 5.980 | 5.900 | 5.910 | 5.910 | 3,134,201 |
| 2022-07-05 | 5.890 | 5.990 | 5.830 | 5.950 | 5.950 | 3,787,201 |
| 2022-07-04 | 5.580 | 5.890 | 5.580 | 5.890 | 5.890 | 5,167,583 |
| 2022-07-01 | 5.740 | 5.800 | 5.610 | 5.610 | 5.610 | 6,083,572 |
| 2022-06-30 | 5.990 | 6.020 | 5.830 | 5.910 | 5.910 | 5,469,000 |
| 2022-06-29 | 5.800 | 5.930 | 5.630 | 5.930 | 5.930 | 3,949,401 |
| 2022-06-28 | 5.800 | 5.970 | 5.730 | 5.840 | 5.840 | 3,598,100 |
| 2022-06-27 | 5.720 | 5.890 | 5.680 | 5.800 | 5.800 | 2,840,701 |
| 2022-06-24 | 5.670 | 5.770 | 5.660 | 5.730 | 5.730 | 2,025,500 |
| 2022-06-23 | 5.470 | 5.660 | 5.450 | 5.640 | 5.640 | 2,055,900 |
| 2022-06-22 | 5.470 | 5.520 | 5.330 | 5.470 | 5.470 | 2,148,878 |
| 2022-06-21 | 5.300 | 5.380 | 5.260 | 5.320 | 5.320 | 1,108,185 |
| 2022-06-20 | 5.220 | 5.340 | 5.170 | 5.300 | 5.300 | 1,696,854 |
| 2022-06-17 | 5.260 | 5.320 | 5.150 | 5.170 | 5.170 | 3,663,659 |
| 2022-06-16 | 5.480 | 5.490 | 5.330 | 5.330 | 5.330 | 2,113,100 |
| 2022-06-15 | 5.500 | 5.550 | 5.400 | 5.470 | 5.470 | 2,453,700 |
| 2022-06-14 | 5.360 | 5.570 | 5.150 | 5.540 | 5.540 | 5,660,360 |
| 2022-06-13 | 5.610 | 5.740 | 5.420 | 5.420 | 5.420 | 5,428,600 |
| 2022-06-10 | 5.940 | 5.960 | 5.700 | 5.700 | 5.700 | 4,881,592 |
| 2022-06-09 | 5.910 | 6.000 | 5.900 | 6.000 | 6.000 | 1,890,700 |
| 2022-06-08 | 5.970 | 5.970 | 5.850 | 5.950 | 5.950 | 2,707,600 |
| 2022-06-07 | 5.910 | 6.010 | 5.900 | 5.930 | 5.930 | 2,815,800 |
| 2022-06-06 | 5.840 | 6.040 | 5.800 | 5.950 | 5.950 | 3,120,500 |
| 2022-06-02 | 5.730 | 5.880 | 5.710 | 5.840 | 5.840 | 3,444,200 |
| 2022-06-01 | 5.930 | 5.930 | 5.700 | 5.890 | 5.890 | 3,234,173 |
| 2022-05-31 | 6.070 | 6.080 | 5.860 | 5.930 | 5.930 | 2,781,500 |
| 2022-05-30 | 5.920 | 6.060 | 5.860 | 6.020 | 6.020 | 3,046,800 |
| 2022-05-27 | 5.830 | 6.000 | 5.830 | 5.900 | 5.900 | 2,834,210 |
| 2022-05-26 | 6.000 | 6.050 | 5.830 | 5.860 | 5.860 | 3,679,424 |
| 2022-05-25 | 5.850 | 6.010 | 5.780 | 6.010 | 6.010 | 3,887,201 |
| 2022-05-24 | 6.010 | 6.090 | 5.770 | 5.790 | 5.790 | 4,634,523 |
| 2022-05-23 | 5.900 | 6.140 | 5.900 | 6.070 | 6.070 | 5,644,800 |
| 2022-05-20 | 5.630 | 5.950 | 5.600 | 5.900 | 5.900 | 6,225,023 |
| 2022-05-19 | 5.450 | 5.680 | 5.320 | 5.670 | 5.670 | 7,195,008 |
| 2022-05-18 | 5.810 | 5.870 | 5.510 | 5.580 | 5.580 | 5,564,500 |
| 2022-05-17 | 5.660 | 5.880 | 5.610 | 5.800 | 5.800 | 3,686,200 |
| 2022-05-16 | 5.480 | 5.700 | 5.440 | 5.630 | 5.630 | 3,783,319 |
| 2022-05-13 | 5.320 | 5.490 | 5.320 | 5.470 | 5.470 | 2,308,900 |
| 2022-05-12 | 5.100 | 5.350 | 5.100 | 5.330 | 5.330 | 2,341,900 |
| 2022-05-11 | 5.010 | 5.160 | 5.000 | 5.100 | 5.100 | 1,343,400 |
| 2022-05-10 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 753,700 |
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.