Kairuide Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.590 | 6.240 | 5.580 | 6.230 | 6.230 | 56,317,381 |
| 2024-10-25 | 6.090 | 6.090 | 5.560 | 5.670 | 5.670 | 41,880,796 |
| 2024-10-24 | 5.080 | 5.640 | 5.000 | 5.640 | 5.640 | 20,132,494 |
| 2024-10-23 | 5.040 | 5.390 | 5.040 | 5.130 | 5.130 | 15,279,720 |
| 2024-10-22 | 4.950 | 5.060 | 4.820 | 5.000 | 5.000 | 12,095,483 |
| 2024-10-21 | 4.940 | 4.980 | 4.790 | 4.840 | 4.840 | 10,547,600 |
| 2024-10-18 | 4.880 | 4.950 | 4.780 | 4.900 | 4.900 | 10,782,014 |
| 2024-10-17 | 4.870 | 5.050 | 4.810 | 4.890 | 4.890 | 11,141,200 |
| 2024-10-16 | 4.820 | 4.870 | 4.680 | 4.780 | 4.780 | 10,378,909 |
| 2024-10-15 | 4.880 | 5.080 | 4.710 | 4.920 | 4.920 | 13,117,900 |
| 2024-10-14 | 4.880 | 4.910 | 4.660 | 4.800 | 4.800 | 8,252,100 |
| 2024-10-11 | 4.940 | 4.940 | 4.650 | 4.680 | 4.680 | 11,809,700 |
| 2024-10-10 | 4.770 | 5.150 | 4.670 | 4.980 | 4.980 | 19,433,800 |
| 2024-10-09 | 5.200 | 5.260 | 4.760 | 4.780 | 4.780 | 21,701,511 |
| 2024-10-08 | 5.450 | 5.450 | 4.990 | 5.260 | 5.260 | 20,378,700 |
| 2024-09-30 | 4.650 | 4.950 | 4.620 | 4.950 | 4.950 | 18,953,110 |
| 2024-09-27 | 4.420 | 4.660 | 4.370 | 4.500 | 4.500 | 18,568,053 |
| 2024-09-26 | 4.150 | 4.530 | 4.080 | 4.390 | 4.390 | 22,243,800 |
| 2024-09-25 | 3.780 | 4.200 | 3.780 | 4.150 | 4.150 | 29,061,801 |
| 2024-09-24 | 4.250 | 4.250 | 3.910 | 3.960 | 3.960 | 28,190,902 |
| 2024-09-23 | 4.360 | 4.380 | 4.100 | 4.220 | 4.220 | 13,902,901 |
| 2024-09-20 | 4.490 | 4.510 | 4.370 | 4.420 | 4.420 | 5,485,100 |
| 2024-09-19 | 4.340 | 4.580 | 4.320 | 4.480 | 4.480 | 7,202,400 |
| 2024-09-18 | 4.400 | 4.420 | 4.260 | 4.290 | 4.290 | 6,667,000 |
| 2024-09-13 | 4.420 | 4.450 | 4.300 | 4.400 | 4.400 | 9,307,870 |
| 2024-09-12 | 4.550 | 4.700 | 4.450 | 4.460 | 4.460 | 8,160,670 |
| 2024-09-11 | 4.600 | 4.670 | 4.560 | 4.630 | 4.630 | 5,841,100 |
| 2024-09-10 | 4.560 | 4.670 | 4.500 | 4.600 | 4.600 | 6,318,201 |
| 2024-09-09 | 4.600 | 4.640 | 4.530 | 4.560 | 4.560 | 6,761,800 |
| 2024-09-06 | 4.700 | 4.850 | 4.410 | 4.640 | 4.640 | 12,434,400 |
| 2024-09-05 | 4.510 | 4.720 | 4.490 | 4.700 | 4.700 | 8,413,000 |
| 2024-09-04 | 4.510 | 4.600 | 4.420 | 4.500 | 4.500 | 7,217,800 |
| 2024-09-03 | 4.310 | 4.610 | 4.290 | 4.480 | 4.480 | 10,123,700 |
| 2024-09-02 | 4.370 | 4.440 | 4.280 | 4.300 | 4.300 | 7,852,301 |
| 2024-08-30 | 4.120 | 4.390 | 4.120 | 4.390 | 4.390 | 11,546,900 |
| 2024-08-29 | 4.040 | 4.160 | 4.000 | 4.140 | 4.140 | 6,811,600 |
| 2024-08-28 | 4.130 | 4.170 | 4.040 | 4.090 | 4.090 | 8,106,700 |
| 2024-08-27 | 4.050 | 4.230 | 4.030 | 4.130 | 4.130 | 11,124,800 |
| 2024-08-26 | 3.950 | 4.090 | 3.860 | 4.070 | 4.070 | 9,350,400 |
| 2024-08-23 | 4.090 | 4.140 | 3.880 | 3.960 | 3.960 | 12,434,200 |
| 2024-08-22 | 3.960 | 4.280 | 3.960 | 4.050 | 4.050 | 18,014,000 |
| 2024-08-21 | 3.810 | 3.970 | 3.800 | 3.950 | 3.950 | 9,575,900 |
| 2024-08-20 | 4.000 | 4.020 | 3.800 | 3.810 | 3.810 | 11,952,900 |
| 2024-08-19 | 3.840 | 4.260 | 3.790 | 4.000 | 4.000 | 16,823,500 |
| 2024-08-16 | 3.920 | 4.010 | 3.840 | 3.880 | 3.880 | 8,036,900 |
| 2024-08-15 | 3.820 | 3.980 | 3.690 | 3.950 | 3.950 | 15,894,001 |
| 2024-08-14 | 4.010 | 4.070 | 3.800 | 3.830 | 3.830 | 17,235,100 |
| 2024-08-13 | 4.180 | 4.220 | 3.950 | 4.050 | 4.050 | 28,021,697 |
| 2024-08-12 | 3.760 | 4.360 | 3.760 | 4.190 | 4.190 | 49,837,004 |
| 2024-08-09 | 5.100 | 5.100 | 4.180 | 4.180 | 4.180 | 60,039,300 |
| 2024-08-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 4,847,901 |
| 2024-08-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,562,901 |
| 2024-08-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,448,000 |
| 2024-08-05 | 3.180 | 3.490 | 3.180 | 3.490 | 3.490 | 18,103,300 |
| 2024-08-02 | 3.050 | 3.340 | 3.050 | 3.170 | 3.170 | 14,322,700 |
| 2024-08-01 | 3.050 | 3.090 | 3.000 | 3.070 | 3.070 | 7,234,100 |
| 2024-07-31 | 2.930 | 3.050 | 2.910 | 3.020 | 3.020 | 6,771,000 |
| 2024-07-30 | 2.870 | 2.920 | 2.850 | 2.910 | 2.910 | 4,499,850 |
| 2024-07-29 | 2.880 | 2.880 | 2.790 | 2.860 | 2.860 | 5,789,000 |
| 2024-07-26 | 2.750 | 2.880 | 2.750 | 2.820 | 2.820 | 5,656,500 |
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.