Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.910 | 7.030 | 6.600 | 6.640 | 6.640 | 10,288,900 |
| 2026-07-17 | 6.890 | 7.060 | 6.650 | 6.780 | 6.780 | 12,741,773 |
| 2026-07-16 | 7.390 | 7.440 | 6.890 | 6.960 | 6.960 | 15,081,907 |
| 2026-07-15 | 6.810 | 7.410 | 6.780 | 7.320 | 7.320 | 15,198,308 |
| 2026-07-14 | 6.760 | 6.900 | 6.560 | 6.890 | 6.890 | 11,348,401 |
| 2026-07-13 | 7.390 | 7.630 | 6.800 | 6.830 | 6.830 | 17,149,100 |
| 2026-07-10 | 7.590 | 7.800 | 7.400 | 7.410 | 7.410 | 18,437,500 |
| 2026-07-09 | 7.770 | 7.830 | 7.220 | 7.730 | 7.730 | 27,569,199 |
| 2026-07-08 | 7.860 | 8.530 | 7.720 | 7.760 | 7.760 | 27,160,141 |
| 2026-07-07 | 8.850 | 8.880 | 8.000 | 8.060 | 8.060 | 43,158,543 |
| 2026-07-06 | 10.600 | 10.600 | 8.680 | 8.890 | 8.890 | 65,180,488 |
| 2026-07-03 | 8.870 | 9.640 | 8.590 | 9.640 | 9.640 | 39,006,199 |
| 2026-07-02 | 8.250 | 9.010 | 8.160 | 8.760 | 8.760 | 33,704,699 |
| 2026-07-01 | 8.210 | 8.540 | 8.020 | 8.190 | 8.190 | 14,020,391 |
| 2026-06-30 | 8.290 | 8.450 | 8.110 | 8.200 | 8.200 | 11,562,700 |
| 2026-06-29 | 8.010 | 8.680 | 7.500 | 8.330 | 8.330 | 21,880,500 |
| 2026-06-26 | 8.090 | 8.900 | 8.010 | 8.130 | 8.130 | 21,223,000 |
| 2026-06-25 | 9.120 | 9.180 | 8.170 | 8.170 | 8.170 | 21,845,100 |
| 2026-06-24 | 9.160 | 9.400 | 8.960 | 9.080 | 9.080 | 14,832,900 |
| 2026-06-23 | 9.210 | 9.750 | 9.140 | 9.240 | 9.240 | 16,501,699 |
| 2026-06-22 | 9.270 | 9.530 | 8.820 | 9.350 | 9.350 | 20,304,619 |
| 2026-06-18 | 9.000 | 9.450 | 8.650 | 9.330 | 9.330 | 31,042,510 |
| 2026-06-17 | 8.390 | 9.270 | 8.000 | 9.180 | 9.180 | 47,305,781 |
| 2026-06-16 | 8.280 | 8.490 | 8.050 | 8.430 | 8.430 | 13,301,800 |
| 2026-06-15 | 8.440 | 8.580 | 8.000 | 8.190 | 8.190 | 21,584,900 |
| 2026-06-12 | 8.730 | 9.150 | 8.350 | 8.500 | 8.500 | 19,636,199 |
| 2026-06-11 | 8.600 | 8.840 | 8.480 | 8.790 | 8.790 | 18,051,500 |
| 2026-06-10 | 8.420 | 8.960 | 8.280 | 8.730 | 8.730 | 20,683,211 |
| 2026-06-09 | 8.750 | 8.850 | 8.430 | 8.720 | 8.720 | 20,359,301 |
| 2026-06-08 | 8.990 | 9.100 | 8.480 | 8.610 | 8.610 | 26,432,609 |
| 2026-06-05 | 9.000 | 9.430 | 8.800 | 9.090 | 9.090 | 45,976,113 |
| 2026-06-04 | 8.170 | 8.990 | 8.060 | 8.990 | 8.990 | 34,556,520 |
| 2026-06-03 | 7.920 | 8.350 | 7.890 | 8.170 | 8.170 | 19,916,721 |
| 2026-06-02 | 7.780 | 8.450 | 7.570 | 8.000 | 8.000 | 23,498,779 |
| 2026-06-01 | 7.920 | 8.090 | 7.700 | 7.700 | 7.700 | 16,683,801 |
| 2026-05-29 | 8.280 | 8.390 | 7.690 | 7.850 | 7.850 | 26,333,100 |
| 2026-05-28 | 8.430 | 8.660 | 7.720 | 8.370 | 8.370 | 43,773,520 |
| 2026-05-27 | 7.720 | 8.530 | 7.720 | 8.530 | 8.530 | 23,554,881 |
| 2026-05-26 | 7.600 | 7.830 | 7.450 | 7.750 | 7.750 | 16,781,051 |
| 2026-05-25 | 7.330 | 7.620 | 7.180 | 7.590 | 7.590 | 14,916,400 |
| 2026-05-22 | 7.120 | 7.310 | 6.850 | 7.280 | 7.280 | 21,888,400 |
| 2026-05-21 | 7.820 | 8.110 | 6.980 | 6.980 | 6.980 | 36,206,434 |
| 2026-05-20 | 7.030 | 7.760 | 6.980 | 7.760 | 7.760 | 31,611,400 |
| 2026-05-19 | 7.240 | 7.260 | 6.930 | 7.050 | 7.050 | 7,734,610 |
| 2026-05-18 | 7.350 | 7.360 | 7.000 | 7.210 | 7.210 | 9,992,500 |
| 2026-05-15 | 7.080 | 7.510 | 7.070 | 7.340 | 7.340 | 10,453,100 |
| 2026-05-14 | 7.160 | 7.190 | 7.030 | 7.140 | 7.140 | 7,742,810 |
| 2026-05-13 | 7.070 | 7.270 | 6.890 | 7.090 | 7.090 | 9,785,501 |
| 2026-05-12 | 7.100 | 7.210 | 7.000 | 7.070 | 7.070 | 8,307,510 |
| 2026-05-11 | 7.150 | 7.220 | 7.040 | 7.110 | 7.110 | 8,374,800 |
| 2026-05-08 | 7.270 | 7.350 | 7.130 | 7.150 | 7.150 | 9,354,400 |
| 2026-05-07 | 7.300 | 7.740 | 7.220 | 7.350 | 7.350 | 15,027,800 |
| 2026-05-06 | 7.350 | 7.390 | 7.210 | 7.310 | 7.310 | 11,217,340 |
| 2026-04-30 | 7.420 | 7.480 | 7.120 | 7.280 | 7.280 | 10,368,800 |
| 2026-04-29 | 7.530 | 7.590 | 7.340 | 7.420 | 7.420 | 9,324,000 |
| 2026-04-28 | 7.630 | 7.760 | 7.480 | 7.500 | 7.500 | 6,221,600 |
| 2026-04-27 | 7.450 | 7.720 | 7.350 | 7.630 | 7.630 | 8,396,100 |
| 2026-04-24 | 7.360 | 7.470 | 7.320 | 7.420 | 7.420 | 3,517,100 |
| 2026-04-23 | 7.490 | 7.500 | 7.340 | 7.410 | 7.410 | 4,970,810 |
| 2026-04-22 | 7.570 | 7.640 | 7.450 | 7.490 | 7.490 | 5,172,300 |
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.