Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.510 | 4.570 | 4.400 | 4.450 | 4.450 | 5,145,800 |
| 2025-04-23 | 4.520 | 4.540 | 4.460 | 4.490 | 4.490 | 3,923,000 |
| 2025-04-22 | 4.490 | 4.560 | 4.470 | 4.540 | 4.540 | 4,256,200 |
| 2025-04-21 | 4.340 | 4.520 | 4.320 | 4.470 | 4.470 | 4,919,300 |
| 2025-04-18 | 4.400 | 4.420 | 4.250 | 4.380 | 4.380 | 4,410,200 |
| 2025-04-17 | 4.310 | 4.420 | 4.220 | 4.370 | 4.370 | 4,994,200 |
| 2025-04-16 | 4.320 | 4.390 | 4.220 | 4.300 | 4.300 | 7,086,300 |
| 2025-04-15 | 4.380 | 4.380 | 4.250 | 4.310 | 4.310 | 5,534,000 |
| 2025-04-14 | 4.220 | 4.450 | 4.200 | 4.310 | 4.310 | 8,140,410 |
| 2025-04-11 | 4.070 | 4.260 | 4.060 | 4.230 | 4.230 | 9,064,800 |
| 2025-04-10 | 4.000 | 4.220 | 3.940 | 4.070 | 4.070 | 11,176,700 |
| 2025-04-09 | 3.640 | 3.890 | 3.350 | 3.850 | 3.850 | 8,526,201 |
| 2025-04-08 | 3.700 | 3.820 | 3.570 | 3.680 | 3.680 | 10,330,300 |
| 2025-04-07 | 4.050 | 4.160 | 3.810 | 3.810 | 3.810 | 4,888,300 |
| 2025-04-03 | 4.200 | 4.240 | 4.110 | 4.230 | 4.230 | 6,929,900 |
| 2025-04-02 | 4.210 | 4.300 | 4.180 | 4.210 | 4.210 | 5,110,800 |
| 2025-04-01 | 4.200 | 4.350 | 4.200 | 4.240 | 4.240 | 7,373,700 |
| 2025-03-31 | 4.170 | 4.230 | 4.010 | 4.200 | 4.200 | 12,008,600 |
| 2025-03-28 | 4.280 | 4.360 | 4.190 | 4.220 | 4.220 | 7,797,600 |
| 2025-03-27 | 4.440 | 4.440 | 4.270 | 4.320 | 4.320 | 9,534,600 |
| 2025-03-26 | 4.290 | 4.500 | 4.270 | 4.440 | 4.440 | 9,344,100 |
| 2025-03-25 | 4.430 | 4.470 | 4.260 | 4.330 | 4.330 | 9,607,777 |
| 2025-03-24 | 4.730 | 4.850 | 4.330 | 4.410 | 4.410 | 12,697,700 |
| 2025-03-21 | 5.000 | 5.040 | 4.680 | 4.680 | 4.680 | 11,470,900 |
| 2025-03-20 | 4.940 | 5.050 | 4.870 | 5.020 | 5.020 | 7,489,900 |
| 2025-03-19 | 5.010 | 5.070 | 4.910 | 4.950 | 4.950 | 8,211,600 |
| 2025-03-18 | 4.990 | 5.070 | 4.940 | 5.030 | 5.030 | 11,061,801 |
| 2025-03-17 | 5.300 | 5.310 | 4.910 | 5.000 | 5.000 | 22,432,301 |
| 2025-03-14 | 5.270 | 5.350 | 5.220 | 5.300 | 5.300 | 4,930,600 |
| 2025-03-13 | 5.290 | 5.320 | 5.190 | 5.300 | 5.300 | 6,953,900 |
| 2025-03-12 | 5.370 | 5.430 | 5.260 | 5.310 | 5.310 | 11,624,300 |
| 2025-03-11 | 5.010 | 5.360 | 5.010 | 5.300 | 5.300 | 14,145,800 |
| 2025-03-10 | 4.990 | 5.100 | 4.940 | 5.080 | 5.080 | 8,035,300 |
| 2025-03-07 | 5.060 | 5.210 | 4.950 | 4.980 | 4.980 | 7,544,948 |
| 2025-03-06 | 4.840 | 5.270 | 4.780 | 5.050 | 5.050 | 15,053,701 |
| 2025-03-05 | 4.840 | 4.850 | 4.680 | 4.840 | 4.840 | 4,826,801 |
| 2025-03-04 | 4.790 | 4.940 | 4.760 | 4.830 | 4.830 | 5,266,702 |
| 2025-03-03 | 4.710 | 4.930 | 4.710 | 4.840 | 4.840 | 8,900,100 |
| 2025-02-28 | 4.840 | 4.840 | 4.670 | 4.680 | 4.680 | 5,343,800 |
| 2025-02-27 | 4.850 | 4.950 | 4.720 | 4.850 | 4.850 | 5,713,200 |
| 2025-02-26 | 4.830 | 4.880 | 4.780 | 4.830 | 4.830 | 4,880,400 |
| 2025-02-25 | 4.730 | 4.950 | 4.730 | 4.770 | 4.770 | 5,682,802 |
| 2025-02-24 | 4.810 | 4.840 | 4.650 | 4.820 | 4.820 | 5,444,800 |
| 2025-02-21 | 4.850 | 4.850 | 4.690 | 4.790 | 4.790 | 5,332,500 |
| 2025-02-20 | 4.850 | 4.880 | 4.780 | 4.810 | 4.810 | 4,183,100 |
| 2025-02-19 | 4.710 | 4.880 | 4.640 | 4.840 | 4.840 | 5,437,938 |
| 2025-02-18 | 4.910 | 4.940 | 4.720 | 4.740 | 4.740 | 6,192,100 |
| 2025-02-17 | 4.730 | 4.910 | 4.700 | 4.850 | 4.850 | 6,962,838 |
| 2025-02-14 | 4.860 | 4.880 | 4.700 | 4.730 | 4.730 | 6,526,400 |
| 2025-02-13 | 4.810 | 4.840 | 4.710 | 4.830 | 4.830 | 5,488,600 |
| 2025-02-12 | 4.780 | 4.830 | 4.690 | 4.790 | 4.790 | 4,687,800 |
| 2025-02-11 | 4.880 | 4.900 | 4.730 | 4.780 | 4.780 | 4,076,301 |
| 2025-02-10 | 4.800 | 4.880 | 4.770 | 4.870 | 4.870 | 7,962,400 |
| 2025-02-07 | 4.890 | 4.950 | 4.690 | 4.720 | 4.720 | 8,472,900 |
| 2025-02-06 | 4.680 | 4.900 | 4.630 | 4.890 | 4.890 | 9,496,520 |
| 2025-02-05 | 4.510 | 4.700 | 4.330 | 4.680 | 4.680 | 7,599,361 |
| 2025-01-27 | 4.450 | 4.600 | 4.400 | 4.440 | 4.440 | 4,871,500 |
| 2025-01-24 | 4.270 | 4.490 | 4.230 | 4.450 | 4.450 | 6,716,400 |
| 2025-01-23 | 4.460 | 4.530 | 4.310 | 4.310 | 4.310 | 6,362,102 |
| 2025-01-22 | 4.680 | 4.760 | 4.350 | 4.400 | 4.400 | 9,399,202 |
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.