Kairuide Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.300	6.450	6.260	6.390	6.390	2,441,930
2022-02-07	6.160	6.360	6.110	6.310	6.310	2,637,200
2022-01-28	6.010	6.120	5.970	6.090	6.090	1,386,801
2022-01-27	6.100	6.280	6.000	6.000	6.000	1,751,200
2022-01-26	6.020	6.150	6.000	6.100	6.100	835,200
2022-01-25	6.220	6.220	6.010	6.020	6.020	2,016,992
2022-01-24	6.350	6.350	6.200	6.230	6.230	1,983,202
2022-01-21	6.090	6.410	6.090	6.350	6.350	2,678,001
2022-01-20	6.100	6.130	6.080	6.110	6.110	1,503,100
2022-01-19	6.100	6.200	6.060	6.130	6.130	1,641,891
2022-01-18	6.120	6.200	6.080	6.120	6.120	1,622,210
2022-01-17	6.150	6.180	6.090	6.160	6.160	1,604,400
2022-01-14	6.380	6.420	6.130	6.180	6.180	3,090,000
2022-01-13	6.280	6.520	6.280	6.380	6.380	3,902,700
2022-01-12	6.290	6.300	6.210	6.280	6.280	2,286,345
2022-01-11	6.290	6.360	6.220	6.270	6.270	2,304,300
2022-01-10	6.310	6.360	6.130	6.260	6.260	2,551,779
2022-01-07	6.260	6.320	6.200	6.240	6.240	2,666,697
2022-01-06	6.180	6.290	6.180	6.250	6.250	2,617,823
2022-01-05	6.130	6.260	6.020	6.210	6.210	6,249,056
2022-01-04	6.200	6.280	6.120	6.180	6.180	7,516,400
2021-12-31	5.910	6.020	5.880	5.980	5.980	2,929,211
2021-12-30	5.890	5.960	5.850	5.920	5.920	1,696,611
2021-12-29	5.730	6.050	5.730	5.860	5.860	2,390,800
2021-12-28	5.880	5.910	5.680	5.770	5.770	2,912,534
2021-12-27	5.520	5.790	5.510	5.790	5.790	2,780,454
2021-12-24	5.640	5.730	5.410	5.510	5.510	2,668,103
2021-12-23	5.700	5.710	5.600	5.640	5.640	5,129,659
2021-12-22	5.860	5.990	5.850	5.890	5.890	2,765,000
2021-12-21	5.900	5.990	5.870	5.890	5.890	3,022,000
2021-12-20	5.860	6.070	5.840	5.940	5.940	2,877,801
2021-12-17	6.160	6.270	5.890	5.910	5.910	6,055,345
2021-12-16	6.160	6.270	6.160	6.200	6.200	3,052,021
2021-12-15	6.220	6.390	6.120	6.180	6.180	4,651,700
2021-12-14	6.300	6.530	6.300	6.300	6.300	8,451,000
2021-12-13	6.630	6.750	6.630	6.630	6.630	2,013,600
2021-12-10	7.170	7.170	6.980	6.980	6.980	2,642,100
2021-12-09	7.090	7.430	7.020	7.350	7.350	5,793,046
2021-12-08	6.990	7.130	6.750	7.080	7.080	3,206,153
2021-12-07	7.360	7.460	6.920	7.050	7.050	3,727,800
2021-12-06	7.020	7.300	7.020	7.220	7.220	3,039,301
2021-12-03	7.680	7.770	7.120	7.120	7.120	6,499,706
2021-12-02	7.130	7.490	7.130	7.490	7.490	2,780,600
2021-12-01	6.970	7.170	6.950	7.130	7.130	2,233,221
2021-11-30	6.930	7.150	6.930	6.990	6.990	2,655,512
2021-11-29	6.990	7.270	6.940	7.020	7.020	2,231,653
2021-11-26	6.960	7.140	6.830	7.050	7.050	2,806,837
2021-11-25	7.010	7.150	6.930	6.990	6.990	2,825,919
2021-11-24	7.100	7.120	6.790	7.070	7.070	5,164,097
2021-11-23	6.990	7.350	6.990	7.150	7.150	5,688,702
2021-11-22	7.170	7.350	7.170	7.170	7.170	3,128,600
2021-11-19	7.680	7.840	7.550	7.550	7.550	7,422,950
2021-11-18	7.650	7.950	7.510	7.950	7.950	5,502,961
2021-11-17	7.730	7.740	7.120	7.570	7.570	10,192,328
2021-11-16	7.370	7.370	7.310	7.370	7.370	1,261,951
2021-11-15	6.790	7.020	6.630	7.020	7.020	5,307,866
2021-11-12	6.400	6.690	6.380	6.690	6.690	7,096,322
2021-11-11	6.300	6.400	6.170	6.370	6.370	4,594,441
2021-11-10	6.390	6.390	6.170	6.290	6.290	10,718,600
2021-11-09	6.090	6.090	6.090	6.090	6.090	249,300

← NewerPage 20 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.