Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.370 | 7.410 | 7.270 | 7.380 | 7.380 | 4,454,400 |
| 2026-01-16 | 7.370 | 7.380 | 7.220 | 7.340 | 7.340 | 5,149,165 |
| 2026-01-15 | 7.360 | 7.410 | 7.150 | 7.260 | 7.260 | 7,654,566 |
| 2026-01-14 | 7.360 | 7.520 | 7.220 | 7.360 | 7.360 | 10,391,987 |
| 2026-01-13 | 7.570 | 7.570 | 7.320 | 7.330 | 7.330 | 9,987,593 |
| 2026-01-12 | 7.730 | 7.760 | 7.410 | 7.560 | 7.560 | 16,935,009 |
| 2026-01-09 | 8.020 | 8.060 | 7.600 | 7.710 | 7.710 | 15,643,831 |
| 2026-01-08 | 7.970 | 8.120 | 7.730 | 8.050 | 8.050 | 12,876,124 |
| 2026-01-07 | 7.900 | 8.330 | 7.900 | 7.970 | 7.970 | 16,409,851 |
| 2026-01-06 | 7.820 | 8.170 | 7.680 | 7.930 | 7.930 | 25,602,325 |
| 2026-01-05 | 7.280 | 7.960 | 7.260 | 7.960 | 7.960 | 15,225,452 |
| 2025-12-31 | 7.410 | 7.420 | 7.180 | 7.240 | 7.240 | 8,641,500 |
| 2025-12-30 | 7.680 | 7.680 | 7.230 | 7.320 | 7.320 | 23,229,796 |
| 2025-12-29 | 7.030 | 7.720 | 7.030 | 7.720 | 7.720 | 10,895,875 |
| 2025-12-26 | 7.080 | 7.160 | 7.020 | 7.020 | 7.020 | 4,117,001 |
| 2025-12-25 | 7.130 | 7.140 | 6.980 | 7.100 | 7.100 | 4,100,320 |
| 2025-12-24 | 6.930 | 7.090 | 6.880 | 7.090 | 7.090 | 5,919,120 |
| 2025-12-23 | 7.240 | 7.300 | 6.760 | 6.910 | 6.910 | 9,294,100 |
| 2025-12-22 | 7.130 | 7.350 | 7.110 | 7.270 | 7.270 | 7,472,200 |
| 2025-12-19 | 7.020 | 7.150 | 6.890 | 7.120 | 7.120 | 5,121,500 |
| 2025-12-18 | 6.820 | 7.070 | 6.800 | 7.020 | 7.020 | 6,256,673 |
| 2025-12-17 | 7.010 | 7.060 | 6.740 | 6.870 | 6.870 | 5,543,700 |
| 2025-12-16 | 7.310 | 7.350 | 6.880 | 6.970 | 6.970 | 6,494,879 |
| 2025-12-15 | 7.180 | 7.440 | 7.150 | 7.330 | 7.330 | 5,976,900 |
| 2025-12-12 | 7.180 | 7.380 | 7.130 | 7.180 | 7.180 | 5,004,774 |
| 2025-12-11 | 7.380 | 7.380 | 7.120 | 7.240 | 7.240 | 5,679,720 |
| 2025-12-10 | 7.490 | 7.490 | 7.260 | 7.280 | 7.280 | 5,354,820 |
| 2025-12-09 | 7.470 | 7.580 | 7.400 | 7.500 | 7.500 | 6,597,701 |
| 2025-12-08 | 7.210 | 7.640 | 7.210 | 7.480 | 7.480 | 8,878,820 |
| 2025-12-05 | 7.050 | 7.220 | 6.940 | 7.160 | 7.160 | 5,609,700 |
| 2025-12-04 | 7.120 | 7.230 | 6.970 | 7.060 | 7.060 | 7,193,779 |
| 2025-12-03 | 7.370 | 7.380 | 7.050 | 7.100 | 7.100 | 7,676,379 |
| 2025-12-02 | 7.570 | 7.580 | 7.350 | 7.380 | 7.380 | 6,383,900 |
| 2025-12-01 | 7.730 | 7.900 | 7.550 | 7.570 | 7.570 | 7,931,001 |
| 2025-11-28 | 7.210 | 7.760 | 7.150 | 7.710 | 7.710 | 10,894,000 |
| 2025-11-27 | 7.200 | 7.340 | 7.140 | 7.210 | 7.210 | 4,281,200 |
| 2025-11-26 | 7.390 | 7.460 | 7.150 | 7.190 | 7.190 | 5,634,700 |
| 2025-11-25 | 7.370 | 7.450 | 7.190 | 7.350 | 7.350 | 5,414,400 |
| 2025-11-24 | 7.030 | 7.430 | 6.910 | 7.280 | 7.280 | 8,340,700 |
| 2025-11-21 | 7.350 | 7.450 | 6.910 | 6.930 | 6.930 | 8,164,600 |
| 2025-11-20 | 7.410 | 7.680 | 7.300 | 7.390 | 7.390 | 8,312,107 |
| 2025-11-19 | 8.020 | 8.020 | 7.350 | 7.370 | 7.370 | 10,384,250 |
| 2025-11-18 | 7.800 | 8.000 | 7.710 | 8.000 | 8.000 | 7,628,800 |
| 2025-11-17 | 7.640 | 7.860 | 7.520 | 7.800 | 7.800 | 8,578,900 |
| 2025-11-14 | 7.570 | 7.700 | 7.570 | 7.640 | 7.640 | 4,046,100 |
| 2025-11-13 | 7.600 | 7.780 | 7.480 | 7.640 | 7.640 | 5,569,300 |
| 2025-11-12 | 7.530 | 7.650 | 7.480 | 7.570 | 7.570 | 5,129,200 |
| 2025-11-11 | 7.550 | 7.680 | 7.460 | 7.540 | 7.540 | 4,572,300 |
| 2025-11-10 | 7.490 | 7.590 | 7.420 | 7.520 | 7.520 | 4,675,500 |
| 2025-11-07 | 7.480 | 7.560 | 7.450 | 7.460 | 7.460 | 3,487,150 |
| 2025-11-06 | 7.620 | 7.640 | 7.400 | 7.470 | 7.470 | 4,311,500 |
| 2025-11-05 | 7.450 | 7.640 | 7.390 | 7.620 | 7.620 | 3,778,650 |
| 2025-11-04 | 7.510 | 7.590 | 7.440 | 7.480 | 7.480 | 5,067,000 |
| 2025-11-03 | 7.510 | 7.630 | 7.440 | 7.520 | 7.520 | 5,152,302 |
| 2025-10-31 | 7.350 | 7.600 | 7.280 | 7.510 | 7.510 | 5,249,401 |
| 2025-10-30 | 7.320 | 7.470 | 7.240 | 7.330 | 7.330 | 4,443,401 |
| 2025-10-29 | 7.360 | 7.380 | 7.170 | 7.320 | 7.320 | 4,118,877 |
| 2025-10-28 | 7.440 | 7.470 | 7.320 | 7.360 | 7.360 | 3,631,701 |
| 2025-10-27 | 7.580 | 7.580 | 7.330 | 7.390 | 7.390 | 4,592,701 |
| 2025-10-24 | 7.440 | 7.810 | 7.400 | 7.500 | 7.500 | 6,542,313 |
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.