Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.690 | 4.750 | 4.500 | 4.620 | 4.620 | 7,964,960 |
| 2025-01-20 | 4.570 | 4.720 | 4.410 | 4.630 | 4.630 | 10,886,860 |
| 2025-01-17 | 4.390 | 4.670 | 4.380 | 4.530 | 4.530 | 10,303,000 |
| 2025-01-16 | 4.450 | 4.500 | 4.350 | 4.440 | 4.440 | 5,357,500 |
| 2025-01-15 | 4.400 | 4.490 | 4.270 | 4.370 | 4.370 | 9,260,798 |
| 2025-01-14 | 4.080 | 4.380 | 4.040 | 4.370 | 4.370 | 7,884,998 |
| 2025-01-13 | 4.010 | 4.160 | 3.810 | 4.060 | 4.060 | 5,353,802 |
| 2025-01-10 | 4.210 | 4.250 | 3.990 | 4.010 | 4.010 | 6,601,700 |
| 2025-01-09 | 4.170 | 4.230 | 4.120 | 4.180 | 4.180 | 7,241,998 |
| 2025-01-08 | 4.070 | 4.250 | 4.000 | 4.170 | 4.170 | 10,268,900 |
| 2025-01-07 | 3.920 | 4.090 | 3.920 | 4.070 | 4.070 | 7,179,700 |
| 2025-01-06 | 3.970 | 4.000 | 3.720 | 3.920 | 3.920 | 7,356,211 |
| 2025-01-03 | 4.320 | 4.350 | 3.980 | 3.990 | 3.990 | 8,222,900 |
| 2025-01-02 | 4.210 | 4.430 | 4.200 | 4.260 | 4.260 | 8,710,900 |
| 2024-12-31 | 4.280 | 4.390 | 4.190 | 4.210 | 4.210 | 8,521,476 |
| 2024-12-30 | 4.410 | 4.470 | 4.210 | 4.290 | 4.290 | 7,489,498 |
| 2024-12-27 | 4.370 | 4.570 | 4.360 | 4.480 | 4.480 | 6,908,100 |
| 2024-12-26 | 4.290 | 4.440 | 4.280 | 4.360 | 4.360 | 6,164,000 |
| 2024-12-25 | 4.430 | 4.520 | 4.200 | 4.270 | 4.270 | 9,666,500 |
| 2024-12-24 | 4.550 | 4.640 | 4.330 | 4.480 | 4.480 | 9,963,102 |
| 2024-12-23 | 4.980 | 4.980 | 4.500 | 4.550 | 4.550 | 13,343,300 |
| 2024-12-20 | 4.920 | 5.140 | 4.900 | 4.990 | 4.990 | 7,935,900 |
| 2024-12-19 | 4.850 | 4.970 | 4.750 | 4.950 | 4.950 | 10,475,800 |
| 2024-12-18 | 4.960 | 5.030 | 4.720 | 4.890 | 4.890 | 10,152,200 |
| 2024-12-17 | 5.340 | 5.370 | 4.900 | 4.950 | 4.950 | 12,388,000 |
| 2024-12-16 | 5.400 | 5.480 | 5.310 | 5.340 | 5.340 | 8,459,200 |
| 2024-12-13 | 5.470 | 5.530 | 5.350 | 5.380 | 5.380 | 9,143,001 |
| 2024-12-12 | 5.350 | 5.480 | 5.300 | 5.480 | 5.480 | 12,966,000 |
| 2024-12-11 | 5.240 | 5.340 | 5.220 | 5.340 | 5.340 | 8,610,101 |
| 2024-12-10 | 5.470 | 5.520 | 5.220 | 5.260 | 5.260 | 15,535,901 |
| 2024-12-09 | 5.440 | 5.510 | 5.320 | 5.370 | 5.370 | 10,388,200 |
| 2024-12-06 | 5.290 | 5.450 | 5.230 | 5.430 | 5.430 | 13,736,200 |
| 2024-12-05 | 5.300 | 5.340 | 5.080 | 5.300 | 5.300 | 11,274,000 |
| 2024-12-04 | 5.240 | 5.490 | 5.170 | 5.280 | 5.280 | 15,110,899 |
| 2024-12-03 | 5.230 | 5.290 | 5.170 | 5.250 | 5.250 | 7,936,600 |
| 2024-12-02 | 5.190 | 5.290 | 5.180 | 5.240 | 5.240 | 11,052,998 |
| 2024-11-29 | 5.060 | 5.180 | 4.980 | 5.160 | 5.160 | 13,826,200 |
| 2024-11-28 | 5.120 | 5.260 | 4.990 | 5.070 | 5.070 | 16,795,600 |
| 2024-11-27 | 5.090 | 5.100 | 4.890 | 5.080 | 5.080 | 8,802,900 |
| 2024-11-26 | 5.050 | 5.230 | 5.050 | 5.110 | 5.110 | 13,476,102 |
| 2024-11-25 | 4.880 | 5.130 | 4.880 | 5.060 | 5.060 | 11,380,600 |
| 2024-11-22 | 5.180 | 5.300 | 4.900 | 4.910 | 4.910 | 12,062,000 |
| 2024-11-21 | 5.070 | 5.200 | 5.020 | 5.170 | 5.170 | 9,502,900 |
| 2024-11-20 | 4.900 | 5.090 | 4.900 | 5.090 | 5.090 | 9,838,098 |
| 2024-11-19 | 4.950 | 4.950 | 4.720 | 4.920 | 4.920 | 13,698,190 |
| 2024-11-18 | 5.110 | 5.350 | 4.900 | 4.950 | 4.950 | 15,765,231 |
| 2024-11-15 | 5.050 | 5.250 | 5.050 | 5.130 | 5.130 | 13,147,503 |
| 2024-11-14 | 5.400 | 5.410 | 5.150 | 5.150 | 5.150 | 15,261,310 |
| 2024-11-13 | 5.380 | 5.460 | 5.070 | 5.420 | 5.420 | 38,731,460 |
| 2024-11-12 | 5.020 | 5.480 | 5.020 | 5.400 | 5.400 | 43,508,440 |
| 2024-11-11 | 4.900 | 4.980 | 4.840 | 4.980 | 4.980 | 16,869,401 |
| 2024-11-08 | 4.990 | 5.060 | 4.870 | 4.900 | 4.900 | 16,744,299 |
| 2024-11-07 | 4.700 | 4.960 | 4.650 | 4.960 | 4.960 | 23,498,111 |
| 2024-11-06 | 4.770 | 4.820 | 4.590 | 4.730 | 4.730 | 16,990,900 |
| 2024-11-05 | 4.750 | 4.810 | 4.710 | 4.770 | 4.770 | 17,129,900 |
| 2024-11-04 | 4.660 | 4.870 | 4.600 | 4.750 | 4.750 | 16,084,422 |
| 2024-11-01 | 4.970 | 4.980 | 4.650 | 4.660 | 4.660 | 26,587,232 |
| 2024-10-31 | 5.180 | 5.220 | 4.910 | 5.040 | 5.040 | 41,662,021 |
| 2024-10-30 | 5.050 | 5.370 | 5.050 | 5.290 | 5.290 | 49,095,688 |
| 2024-10-29 | 6.140 | 6.140 | 5.610 | 5.610 | 5.610 | 54,683,364 |
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.