Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.430 | 7.480 | 7.280 | 7.440 | 7.440 | 4,133,600 |
| 2025-10-22 | 7.320 | 7.530 | 7.240 | 7.350 | 7.350 | 4,744,200 |
| 2025-10-21 | 7.200 | 7.380 | 7.110 | 7.350 | 7.350 | 5,497,391 |
| 2025-10-20 | 7.100 | 7.180 | 6.970 | 7.150 | 7.150 | 5,394,600 |
| 2025-10-17 | 7.150 | 7.200 | 6.990 | 6.990 | 6.990 | 4,836,400 |
| 2025-10-16 | 7.380 | 7.460 | 7.160 | 7.190 | 7.190 | 4,191,701 |
| 2025-10-15 | 7.300 | 7.400 | 7.200 | 7.380 | 7.380 | 4,557,801 |
| 2025-10-14 | 7.450 | 7.510 | 7.160 | 7.230 | 7.230 | 3,635,500 |
| 2025-10-13 | 7.200 | 7.420 | 6.950 | 7.380 | 7.380 | 4,709,611 |
| 2025-10-10 | 7.450 | 7.520 | 7.350 | 7.390 | 7.390 | 4,649,000 |
| 2025-10-09 | 7.620 | 7.690 | 7.360 | 7.450 | 7.450 | 5,918,400 |
| 2025-09-30 | 7.790 | 7.790 | 7.600 | 7.620 | 7.620 | 2,760,100 |
| 2025-09-29 | 7.720 | 7.770 | 7.500 | 7.710 | 7.710 | 3,527,300 |
| 2025-09-26 | 7.660 | 7.750 | 7.560 | 7.720 | 7.720 | 2,899,100 |
| 2025-09-25 | 7.660 | 7.770 | 7.580 | 7.660 | 7.660 | 3,197,000 |
| 2025-09-24 | 7.460 | 7.830 | 7.450 | 7.680 | 7.680 | 4,733,900 |
| 2025-09-23 | 7.730 | 7.780 | 7.330 | 7.510 | 7.510 | 6,230,400 |
| 2025-09-22 | 7.740 | 7.780 | 7.540 | 7.730 | 7.730 | 5,098,320 |
| 2025-09-19 | 7.860 | 7.970 | 7.690 | 7.790 | 7.790 | 4,031,600 |
| 2025-09-18 | 8.090 | 8.100 | 7.720 | 7.810 | 7.810 | 8,680,907 |
| 2025-09-17 | 8.120 | 8.220 | 8.040 | 8.090 | 8.090 | 6,026,400 |
| 2025-09-16 | 8.560 | 8.690 | 8.140 | 8.190 | 8.190 | 11,611,020 |
| 2025-09-15 | 8.020 | 8.680 | 7.980 | 8.550 | 8.550 | 12,699,743 |
| 2025-09-12 | 8.020 | 8.050 | 7.870 | 8.040 | 8.040 | 5,461,089 |
| 2025-09-11 | 8.080 | 8.100 | 7.930 | 7.980 | 7.980 | 7,289,743 |
| 2025-09-10 | 7.850 | 8.080 | 7.780 | 8.050 | 8.050 | 7,936,021 |
| 2025-09-09 | 7.840 | 7.900 | 7.570 | 7.810 | 7.810 | 11,335,001 |
| 2025-09-08 | 7.800 | 8.250 | 7.700 | 7.980 | 7.980 | 11,127,301 |
| 2025-09-05 | 7.180 | 7.760 | 7.140 | 7.680 | 7.680 | 11,305,920 |
| 2025-09-04 | 7.080 | 7.300 | 7.000 | 7.230 | 7.230 | 8,348,761 |
| 2025-09-03 | 7.190 | 7.320 | 7.090 | 7.120 | 7.120 | 6,358,536 |
| 2025-09-02 | 7.270 | 7.370 | 7.030 | 7.180 | 7.180 | 9,294,010 |
| 2025-09-01 | 7.090 | 7.430 | 7.060 | 7.330 | 7.330 | 9,107,400 |
| 2025-08-29 | 7.130 | 7.290 | 7.120 | 7.130 | 7.130 | 4,951,900 |
| 2025-08-28 | 7.330 | 7.350 | 6.840 | 7.200 | 7.200 | 10,343,400 |
| 2025-08-27 | 7.550 | 7.590 | 7.260 | 7.260 | 7.260 | 9,297,200 |
| 2025-08-26 | 7.400 | 7.570 | 7.310 | 7.550 | 7.550 | 6,966,700 |
| 2025-08-25 | 7.400 | 7.510 | 7.320 | 7.400 | 7.400 | 8,215,200 |
| 2025-08-22 | 7.460 | 7.500 | 7.300 | 7.350 | 7.350 | 7,182,300 |
| 2025-08-21 | 7.400 | 7.690 | 7.380 | 7.420 | 7.420 | 11,016,915 |
| 2025-08-20 | 7.200 | 7.490 | 7.160 | 7.430 | 7.430 | 9,529,375 |
| 2025-08-19 | 7.340 | 7.430 | 7.200 | 7.220 | 7.220 | 10,077,900 |
| 2025-08-18 | 7.350 | 7.390 | 7.200 | 7.260 | 7.260 | 8,612,400 |
| 2025-08-15 | 7.310 | 7.370 | 7.210 | 7.330 | 7.330 | 6,543,000 |
| 2025-08-14 | 7.430 | 7.490 | 7.250 | 7.280 | 7.280 | 10,246,100 |
| 2025-08-13 | 7.710 | 7.840 | 7.310 | 7.500 | 7.500 | 15,193,300 |
| 2025-08-12 | 7.430 | 7.640 | 7.380 | 7.570 | 7.570 | 22,514,732 |
| 2025-08-11 | 7.850 | 8.450 | 7.540 | 7.570 | 7.570 | 42,495,853 |
| 2025-08-08 | 7.500 | 7.850 | 7.200 | 7.680 | 7.680 | 29,820,201 |
| 2025-08-07 | 6.530 | 7.140 | 6.530 | 7.140 | 7.140 | 11,133,500 |
| 2025-08-06 | 6.500 | 6.550 | 6.390 | 6.490 | 6.490 | 9,712,001 |
| 2025-08-05 | 6.650 | 6.700 | 6.160 | 6.500 | 6.500 | 19,515,201 |
| 2025-08-04 | 7.000 | 7.010 | 6.310 | 6.330 | 6.330 | 21,783,798 |
| 2025-08-01 | 6.930 | 7.050 | 6.800 | 6.990 | 6.990 | 9,362,600 |
| 2025-07-31 | 7.120 | 7.240 | 6.890 | 6.910 | 6.910 | 12,927,732 |
| 2025-07-30 | 7.070 | 7.290 | 6.910 | 7.230 | 7.230 | 13,969,393 |
| 2025-07-29 | 6.870 | 7.110 | 6.560 | 6.960 | 6.960 | 13,462,171 |
| 2025-07-28 | 6.520 | 6.750 | 6.440 | 6.750 | 6.750 | 10,768,697 |
| 2025-07-25 | 6.530 | 6.850 | 6.500 | 6.550 | 6.550 | 13,079,300 |
| 2025-07-24 | 6.270 | 6.620 | 6.210 | 6.550 | 6.550 | 18,052,310 |
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.