Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.160 | 6.450 | 6.100 | 6.280 | 6.280 | 18,912,801 |
| 2025-07-22 | 6.150 | 6.230 | 6.040 | 6.100 | 6.100 | 11,384,800 |
| 2025-07-21 | 6.300 | 6.400 | 6.000 | 6.140 | 6.140 | 23,674,800 |
| 2025-07-18 | 5.780 | 6.310 | 5.780 | 6.310 | 6.310 | 7,120,150 |
| 2025-07-17 | 5.710 | 5.810 | 5.700 | 5.740 | 5.740 | 3,942,400 |
| 2025-07-16 | 5.710 | 5.840 | 5.680 | 5.720 | 5.720 | 5,003,100 |
| 2025-07-15 | 5.770 | 5.830 | 5.580 | 5.720 | 5.720 | 8,500,901 |
| 2025-07-14 | 5.700 | 5.830 | 5.640 | 5.760 | 5.760 | 5,686,300 |
| 2025-07-11 | 5.740 | 5.770 | 5.620 | 5.750 | 5.750 | 5,352,800 |
| 2025-07-10 | 5.770 | 5.790 | 5.640 | 5.710 | 5.710 | 5,507,338 |
| 2025-07-09 | 5.820 | 5.880 | 5.710 | 5.750 | 5.750 | 5,266,300 |
| 2025-07-08 | 5.890 | 5.890 | 5.740 | 5.800 | 5.800 | 7,190,300 |
| 2025-07-07 | 5.850 | 5.880 | 5.780 | 5.860 | 5.860 | 6,598,200 |
| 2025-07-04 | 5.960 | 5.970 | 5.810 | 5.850 | 5.850 | 7,282,600 |
| 2025-07-03 | 5.930 | 6.040 | 5.900 | 5.970 | 5.970 | 7,033,201 |
| 2025-07-02 | 5.930 | 6.000 | 5.780 | 5.950 | 5.950 | 9,510,800 |
| 2025-07-01 | 5.860 | 6.060 | 5.860 | 5.950 | 5.950 | 10,561,101 |
| 2025-06-30 | 5.900 | 5.950 | 5.790 | 5.890 | 5.890 | 12,341,500 |
| 2025-06-27 | 5.620 | 5.970 | 5.610 | 5.840 | 5.840 | 17,090,800 |
| 2025-06-26 | 5.530 | 5.690 | 5.430 | 5.640 | 5.640 | 19,409,550 |
| 2025-06-25 | 5.370 | 5.570 | 5.340 | 5.540 | 5.540 | 24,126,800 |
| 2025-06-24 | 5.500 | 5.630 | 5.260 | 5.360 | 5.360 | 33,720,437 |
| 2025-06-23 | 4.740 | 5.290 | 4.740 | 5.290 | 5.290 | 7,705,188 |
| 2025-06-20 | 4.780 | 5.080 | 4.730 | 4.810 | 4.810 | 12,460,300 |
| 2025-06-19 | 4.870 | 4.890 | 4.710 | 4.730 | 4.730 | 5,781,000 |
| 2025-06-18 | 4.960 | 4.960 | 4.820 | 4.890 | 4.890 | 4,328,600 |
| 2025-06-17 | 5.070 | 5.080 | 4.910 | 4.960 | 4.960 | 4,125,700 |
| 2025-06-16 | 4.930 | 5.090 | 4.830 | 5.000 | 5.000 | 8,440,067 |
| 2025-06-13 | 5.060 | 5.070 | 4.870 | 4.910 | 4.910 | 5,276,700 |
| 2025-06-12 | 5.040 | 5.080 | 4.990 | 5.040 | 5.040 | 4,146,800 |
| 2025-06-11 | 5.070 | 5.140 | 5.040 | 5.070 | 5.070 | 4,322,700 |
| 2025-06-10 | 5.060 | 5.150 | 4.980 | 5.070 | 5.070 | 7,146,200 |
| 2025-06-09 | 5.170 | 5.190 | 5.040 | 5.060 | 5.060 | 7,560,100 |
| 2025-06-06 | 5.120 | 5.210 | 5.030 | 5.190 | 5.190 | 7,966,700 |
| 2025-06-05 | 5.010 | 5.180 | 4.920 | 5.050 | 5.050 | 9,091,074 |
| 2025-06-04 | 4.870 | 5.020 | 4.860 | 5.000 | 5.000 | 7,341,674 |
| 2025-06-03 | 4.850 | 4.970 | 4.840 | 4.860 | 4.860 | 5,506,200 |
| 2025-05-30 | 4.830 | 4.870 | 4.750 | 4.850 | 4.850 | 5,786,500 |
| 2025-05-29 | 4.770 | 4.880 | 4.740 | 4.850 | 4.850 | 5,753,200 |
| 2025-05-28 | 4.780 | 4.840 | 4.650 | 4.770 | 4.770 | 5,642,100 |
| 2025-05-27 | 4.820 | 4.840 | 4.720 | 4.780 | 4.780 | 5,174,310 |
| 2025-05-26 | 4.670 | 4.800 | 4.660 | 4.800 | 4.800 | 5,159,700 |
| 2025-05-23 | 4.790 | 4.790 | 4.680 | 4.690 | 4.690 | 7,627,501 |
| 2025-05-22 | 4.850 | 5.030 | 4.760 | 4.800 | 4.800 | 7,839,620 |
| 2025-05-21 | 4.900 | 4.990 | 4.770 | 4.850 | 4.850 | 7,961,274 |
| 2025-05-20 | 4.770 | 4.950 | 4.720 | 4.920 | 4.920 | 8,328,374 |
| 2025-05-19 | 4.660 | 4.840 | 4.660 | 4.770 | 4.770 | 7,075,374 |
| 2025-05-16 | 4.710 | 4.750 | 4.630 | 4.650 | 4.650 | 5,289,374 |
| 2025-05-15 | 4.660 | 4.730 | 4.630 | 4.640 | 4.640 | 6,319,700 |
| 2025-05-14 | 4.750 | 4.770 | 4.630 | 4.660 | 4.660 | 5,584,900 |
| 2025-05-13 | 4.810 | 4.900 | 4.730 | 4.730 | 4.730 | 5,570,000 |
| 2025-05-12 | 4.810 | 4.820 | 4.680 | 4.740 | 4.740 | 7,318,600 |
| 2025-05-09 | 4.850 | 4.870 | 4.750 | 4.770 | 4.770 | 5,927,301 |
| 2025-05-08 | 4.690 | 4.890 | 4.690 | 4.840 | 4.840 | 6,234,220 |
| 2025-05-07 | 4.820 | 4.900 | 4.730 | 4.790 | 4.790 | 10,710,301 |
| 2025-05-06 | 4.500 | 4.790 | 4.500 | 4.750 | 4.750 | 11,761,400 |
| 2025-04-30 | 4.340 | 4.540 | 4.330 | 4.460 | 4.460 | 5,819,600 |
| 2025-04-29 | 4.210 | 4.390 | 4.150 | 4.350 | 4.350 | 6,783,800 |
| 2025-04-28 | 4.280 | 4.280 | 4.110 | 4.220 | 4.220 | 6,726,100 |
| 2025-04-25 | 4.450 | 4.470 | 4.150 | 4.280 | 4.280 | 11,387,700 |
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.