Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.520 | 7.800 | 7.420 | 7.600 | 7.600 | 7,736,500 |
| 2026-04-20 | 7.530 | 7.630 | 7.430 | 7.600 | 7.600 | 5,242,500 |
| 2026-04-17 | 7.700 | 7.750 | 7.480 | 7.590 | 7.590 | 5,284,600 |
| 2026-04-16 | 7.670 | 7.700 | 7.520 | 7.680 | 7.680 | 6,012,390 |
| 2026-04-15 | 7.630 | 7.840 | 7.550 | 7.680 | 7.680 | 7,229,600 |
| 2026-04-14 | 7.640 | 7.640 | 7.470 | 7.580 | 7.580 | 4,030,800 |
| 2026-04-13 | 7.600 | 7.610 | 7.400 | 7.520 | 7.520 | 5,040,900 |
| 2026-04-10 | 7.580 | 7.730 | 7.490 | 7.500 | 7.500 | 7,488,300 |
| 2026-04-09 | 7.750 | 7.790 | 7.400 | 7.550 | 7.550 | 11,474,950 |
| 2026-04-08 | 7.690 | 7.850 | 7.650 | 7.840 | 7.840 | 10,573,710 |
| 2026-04-07 | 7.410 | 7.990 | 7.410 | 7.620 | 7.620 | 11,760,000 |
| 2026-04-03 | 7.800 | 7.820 | 7.280 | 7.380 | 7.380 | 11,218,000 |
| 2026-04-02 | 7.550 | 8.030 | 7.460 | 7.680 | 7.680 | 17,113,631 |
| 2026-04-01 | 7.320 | 7.800 | 7.300 | 7.520 | 7.520 | 13,918,530 |
| 2026-03-31 | 7.250 | 7.330 | 7.020 | 7.200 | 7.200 | 8,214,900 |
| 2026-03-30 | 7.150 | 7.290 | 7.000 | 7.290 | 7.290 | 5,244,600 |
| 2026-03-27 | 7.080 | 7.220 | 6.910 | 7.190 | 7.190 | 3,704,200 |
| 2026-03-26 | 7.250 | 7.310 | 7.000 | 7.080 | 7.080 | 4,774,600 |
| 2026-03-25 | 7.140 | 7.280 | 7.100 | 7.210 | 7.210 | 4,048,344 |
| 2026-03-24 | 6.880 | 7.100 | 6.710 | 7.090 | 7.090 | 7,039,200 |
| 2026-03-23 | 7.090 | 7.130 | 6.710 | 6.760 | 6.760 | 7,942,200 |
| 2026-03-20 | 7.390 | 7.480 | 7.190 | 7.210 | 7.210 | 6,283,000 |
| 2026-03-19 | 7.580 | 7.620 | 7.360 | 7.390 | 7.390 | 6,050,400 |
| 2026-03-18 | 7.550 | 7.660 | 7.450 | 7.630 | 7.630 | 5,394,800 |
| 2026-03-17 | 7.840 | 7.840 | 7.500 | 7.510 | 7.510 | 7,013,700 |
| 2026-03-16 | 7.410 | 7.750 | 7.390 | 7.700 | 7.700 | 8,639,707 |
| 2026-03-13 | 7.390 | 7.590 | 7.350 | 7.410 | 7.410 | 6,870,920 |
| 2026-03-12 | 7.660 | 7.680 | 7.350 | 7.390 | 7.390 | 6,731,800 |
| 2026-03-11 | 7.850 | 7.850 | 7.580 | 7.630 | 7.630 | 6,594,210 |
| 2026-03-10 | 7.600 | 7.800 | 7.540 | 7.780 | 7.780 | 6,455,410 |
| 2026-03-09 | 7.660 | 7.750 | 7.470 | 7.540 | 7.540 | 6,953,300 |
| 2026-03-06 | 7.370 | 7.700 | 7.310 | 7.660 | 7.660 | 6,684,200 |
| 2026-03-05 | 7.450 | 7.550 | 7.340 | 7.360 | 7.360 | 5,512,187 |
| 2026-03-04 | 7.420 | 7.530 | 7.200 | 7.350 | 7.350 | 8,474,231 |
| 2026-03-03 | 7.660 | 7.860 | 7.450 | 7.450 | 7.450 | 10,221,300 |
| 2026-03-02 | 7.580 | 7.840 | 7.480 | 7.590 | 7.590 | 8,349,700 |
| 2026-02-27 | 7.800 | 7.830 | 7.640 | 7.730 | 7.730 | 7,921,001 |
| 2026-02-26 | 7.970 | 7.990 | 7.780 | 7.830 | 7.830 | 5,261,901 |
| 2026-02-25 | 7.870 | 7.970 | 7.800 | 7.940 | 7.940 | 8,259,101 |
| 2026-02-24 | 7.990 | 8.060 | 7.830 | 7.860 | 7.860 | 10,034,200 |
| 2026-02-13 | 8.030 | 8.040 | 7.800 | 7.830 | 7.830 | 9,429,203 |
| 2026-02-12 | 7.690 | 8.150 | 7.610 | 7.910 | 7.910 | 16,756,900 |
| 2026-02-11 | 7.860 | 8.010 | 7.640 | 7.700 | 7.700 | 16,365,250 |
| 2026-02-10 | 7.670 | 8.320 | 7.600 | 7.910 | 7.910 | 27,949,801 |
| 2026-02-09 | 8.090 | 8.190 | 7.620 | 7.770 | 7.770 | 38,863,672 |
| 2026-02-06 | 7.580 | 8.400 | 7.530 | 8.400 | 8.400 | 22,262,900 |
| 2026-02-05 | 7.520 | 7.710 | 7.490 | 7.640 | 7.640 | 5,676,000 |
| 2026-02-04 | 7.410 | 7.680 | 7.350 | 7.530 | 7.530 | 8,109,100 |
| 2026-02-03 | 7.170 | 7.400 | 7.160 | 7.400 | 7.400 | 5,702,400 |
| 2026-02-02 | 7.200 | 7.290 | 7.130 | 7.140 | 7.140 | 4,139,200 |
| 2026-01-30 | 7.150 | 7.340 | 7.070 | 7.230 | 7.230 | 5,410,750 |
| 2026-01-29 | 7.290 | 7.330 | 7.070 | 7.140 | 7.140 | 5,570,201 |
| 2026-01-28 | 7.380 | 7.430 | 7.260 | 7.280 | 7.280 | 4,835,600 |
| 2026-01-27 | 7.430 | 7.460 | 7.220 | 7.390 | 7.390 | 4,364,900 |
| 2026-01-26 | 7.580 | 7.670 | 7.340 | 7.440 | 7.440 | 5,502,400 |
| 2026-01-23 | 7.520 | 7.650 | 7.410 | 7.580 | 7.580 | 7,352,292 |
| 2026-01-22 | 7.340 | 7.570 | 7.310 | 7.520 | 7.520 | 7,259,200 |
| 2026-01-21 | 7.300 | 7.390 | 7.210 | 7.340 | 7.340 | 5,234,210 |
| 2026-01-20 | 7.380 | 7.420 | 7.270 | 7.340 | 7.340 | 5,567,801 |
| 2026-01-19 | 7.370 | 7.410 | 7.270 | 7.380 | 7.380 | 4,454,400 |
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.