Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 753,700 |
| 2022-05-09 | 4.950 | 5.060 | 4.900 | 5.060 | 5.060 | 936,400 |
| 2022-05-06 | 5.000 | 5.100 | 5.000 | 5.020 | 5.020 | 1,036,500 |
| 2022-05-05 | 5.200 | 5.240 | 5.100 | 5.100 | 5.100 | 2,648,300 |
| 2022-04-29 | 5.400 | 5.400 | 5.080 | 5.250 | 5.250 | 3,107,400 |
| 2022-04-28 | 4.980 | 5.210 | 4.890 | 5.150 | 5.150 | 2,012,000 |
| 2022-04-27 | 4.520 | 4.980 | 4.520 | 4.960 | 4.960 | 1,643,800 |
| 2022-04-26 | 4.870 | 4.990 | 4.650 | 4.740 | 4.740 | 1,849,500 |
| 2022-04-25 | 4.870 | 5.020 | 4.870 | 4.870 | 4.870 | 2,618,300 |
| 2022-04-22 | 5.030 | 5.220 | 4.950 | 5.130 | 5.130 | 1,245,300 |
| 2022-04-21 | 5.150 | 5.220 | 5.030 | 5.050 | 5.050 | 1,183,800 |
| 2022-04-20 | 5.260 | 5.300 | 5.120 | 5.150 | 5.150 | 1,714,100 |
| 2022-04-19 | 5.360 | 5.450 | 5.220 | 5.260 | 5.260 | 1,341,900 |
| 2022-04-18 | 5.180 | 5.440 | 5.130 | 5.360 | 5.360 | 1,620,450 |
| 2022-04-15 | 5.340 | 5.420 | 5.210 | 5.220 | 5.220 | 1,602,396 |
| 2022-04-14 | 5.410 | 5.440 | 5.290 | 5.380 | 5.380 | 1,574,310 |
| 2022-04-13 | 5.350 | 5.460 | 5.300 | 5.370 | 5.370 | 2,083,601 |
| 2022-04-12 | 5.160 | 5.400 | 5.090 | 5.370 | 5.370 | 2,804,401 |
| 2022-04-11 | 5.180 | 5.340 | 5.110 | 5.160 | 5.160 | 3,190,400 |
| 2022-04-08 | 4.920 | 5.180 | 4.920 | 5.180 | 5.180 | 3,097,000 |
| 2022-04-07 | 4.730 | 4.970 | 4.700 | 4.930 | 4.930 | 2,711,500 |
| 2022-04-06 | 4.670 | 4.780 | 4.650 | 4.770 | 4.770 | 3,845,210 |
| 2022-04-01 | 4.880 | 4.930 | 4.610 | 4.620 | 4.620 | 6,227,700 |
| 2022-03-31 | 4.900 | 5.000 | 4.840 | 4.850 | 4.850 | 1,689,400 |
| 2022-03-30 | 4.690 | 4.970 | 4.690 | 4.900 | 4.900 | 2,006,501 |
| 2022-03-29 | 4.860 | 4.880 | 4.680 | 4.730 | 4.730 | 1,534,900 |
| 2022-03-28 | 4.900 | 4.950 | 4.840 | 4.840 | 4.840 | 1,477,200 |
| 2022-03-25 | 4.830 | 4.970 | 4.820 | 4.930 | 4.930 | 1,842,500 |
| 2022-03-24 | 4.910 | 4.920 | 4.800 | 4.800 | 4.800 | 1,642,000 |
| 2022-03-23 | 4.960 | 4.970 | 4.870 | 4.920 | 4.920 | 1,456,384 |
| 2022-03-22 | 4.790 | 4.970 | 4.760 | 4.920 | 4.920 | 1,831,284 |
| 2022-03-21 | 4.780 | 4.830 | 4.760 | 4.790 | 4.790 | 1,520,100 |
| 2022-03-18 | 4.680 | 4.770 | 4.650 | 4.770 | 4.770 | 1,681,401 |
| 2022-03-17 | 4.770 | 4.840 | 4.690 | 4.710 | 4.710 | 2,125,600 |
| 2022-03-16 | 4.620 | 4.740 | 4.520 | 4.720 | 4.720 | 2,854,300 |
| 2022-03-15 | 4.860 | 4.860 | 4.620 | 4.620 | 4.620 | 2,148,700 |
| 2022-03-14 | 4.970 | 5.000 | 4.850 | 4.860 | 4.860 | 1,904,500 |
| 2022-03-11 | 4.970 | 5.040 | 4.830 | 4.980 | 4.980 | 2,531,896 |
| 2022-03-10 | 5.120 | 5.190 | 5.020 | 5.030 | 5.030 | 2,090,400 |
| 2022-03-09 | 5.080 | 5.170 | 4.930 | 5.060 | 5.060 | 3,902,300 |
| 2022-03-08 | 5.400 | 5.490 | 5.190 | 5.190 | 5.190 | 3,061,400 |
| 2022-03-07 | 5.580 | 5.620 | 5.420 | 5.460 | 5.460 | 1,655,800 |
| 2022-03-04 | 5.540 | 5.630 | 5.470 | 5.500 | 5.500 | 2,269,000 |
| 2022-03-03 | 5.860 | 5.930 | 5.570 | 5.570 | 5.570 | 6,548,296 |
| 2022-03-02 | 6.100 | 6.180 | 5.820 | 5.860 | 5.860 | 3,575,596 |
| 2022-03-01 | 6.000 | 6.180 | 5.990 | 6.130 | 6.130 | 3,164,500 |
| 2022-02-28 | 5.850 | 6.020 | 5.750 | 5.910 | 5.910 | 2,592,300 |
| 2022-02-25 | 5.760 | 5.900 | 5.750 | 5.880 | 5.880 | 2,624,600 |
| 2022-02-24 | 5.750 | 5.960 | 5.650 | 5.790 | 5.790 | 4,013,300 |
| 2022-02-23 | 5.640 | 5.850 | 5.640 | 5.790 | 5.790 | 7,068,351 |
| 2022-02-22 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 533,800 |
| 2022-02-21 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 727,800 |
| 2022-02-18 | 6.380 | 6.480 | 6.330 | 6.410 | 6.410 | 2,687,100 |
| 2022-02-17 | 6.630 | 6.650 | 6.350 | 6.390 | 6.390 | 3,364,100 |
| 2022-02-16 | 6.510 | 6.680 | 6.480 | 6.630 | 6.630 | 1,804,000 |
| 2022-02-15 | 6.510 | 6.550 | 6.450 | 6.500 | 6.500 | 1,656,601 |
| 2022-02-14 | 6.510 | 6.620 | 6.470 | 6.500 | 6.500 | 2,219,001 |
| 2022-02-11 | 6.790 | 6.790 | 6.570 | 6.570 | 6.570 | 2,324,616 |
| 2022-02-10 | 6.600 | 6.860 | 6.580 | 6.710 | 6.710 | 3,623,970 |
| 2022-02-09 | 6.380 | 6.630 | 6.330 | 6.600 | 6.600 | 3,264,371 |
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.