Korla Pear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 15.070 | 15.950 | 15.070 | 15.550 | 15.550 | 10,154,660 |
| 2026-10-20 | 15.220 | 15.250 | 14.830 | 15.040 | 15.040 | 5,423,263 |
| 2026-10-19 | 15.200 | 15.490 | 14.880 | 15.250 | 15.250 | 6,674,040 |
| 2026-10-16 | 15.300 | 15.780 | 15.130 | 15.450 | 15.450 | 8,515,720 |
| 2026-10-15 | 15.190 | 15.360 | 14.950 | 15.120 | 15.120 | 7,412,830 |
| 2026-10-14 | 16.000 | 16.290 | 15.430 | 15.550 | 15.550 | 7,446,610 |
| 2026-10-13 | 15.040 | 16.090 | 14.670 | 15.950 | 15.950 | 13,889,370 |
| 2026-10-12 | 15.880 | 16.080 | 15.070 | 15.100 | 15.100 | 10,760,701 |
| 2026-10-09 | 16.040 | 16.100 | 15.300 | 16.030 | 16.030 | 11,217,430 |
| 2026-10-08 | 15.930 | 16.600 | 15.900 | 16.030 | 16.030 | 11,238,200 |
| 2026-09-30 | 16.370 | 16.650 | 15.960 | 16.200 | 16.200 | 13,232,340 |
| 2026-09-29 | 16.000 | 16.930 | 15.830 | 16.180 | 16.180 | 17,891,637 |
| 2026-09-28 | 17.150 | 17.490 | 16.360 | 16.370 | 16.370 | 28,152,531 |
| 2026-09-24 | 17.050 | 18.800 | 17.050 | 18.180 | 18.180 | 37,117,311 |
| 2026-09-23 | 17.500 | 17.620 | 17.000 | 17.100 | 17.100 | 18,227,959 |
| 2026-09-22 | 16.840 | 17.910 | 16.660 | 17.630 | 17.630 | 22,709,065 |
| 2026-09-21 | 16.830 | 17.050 | 16.610 | 16.840 | 16.840 | 11,357,370 |
| 2026-09-18 | 16.400 | 17.520 | 16.400 | 16.990 | 16.990 | 16,360,503 |
| 2026-09-17 | 16.580 | 16.810 | 16.130 | 16.500 | 16.500 | 16,253,545 |
| 2026-09-16 | 16.530 | 17.650 | 16.480 | 17.110 | 17.110 | 21,044,666 |
| 2026-09-15 | 16.080 | 17.310 | 15.900 | 16.520 | 16.520 | 19,060,954 |
| 2026-09-14 | 16.060 | 16.430 | 16.000 | 16.040 | 16.040 | 13,104,776 |
| 2026-09-11 | 16.980 | 17.010 | 15.820 | 16.130 | 16.130 | 20,778,843 |
| 2026-09-10 | 17.920 | 18.410 | 16.830 | 17.020 | 17.020 | 23,892,567 |
| 2026-09-09 | 17.390 | 18.690 | 16.910 | 18.550 | 18.550 | 34,239,293 |
| 2026-09-08 | 17.990 | 18.030 | 17.230 | 17.560 | 17.560 | 29,206,830 |
| 2026-09-07 | 19.000 | 19.180 | 17.750 | 17.950 | 17.950 | 39,330,159 |
| 2026-09-04 | 16.990 | 18.460 | 16.730 | 18.460 | 18.460 | 34,092,123 |
| 2026-09-03 | 16.420 | 17.710 | 16.050 | 16.780 | 16.780 | 28,787,125 |
| 2026-09-02 | 16.900 | 17.050 | 16.000 | 16.100 | 16.100 | 15,393,885 |
| 2026-09-01 | 16.260 | 16.860 | 16.200 | 16.740 | 16.740 | 16,845,553 |
| 2026-08-31 | 16.110 | 16.680 | 15.990 | 16.160 | 16.160 | 12,980,655 |
| 2026-08-28 | 15.770 | 16.330 | 15.670 | 16.150 | 16.150 | 13,032,146 |
| 2026-08-27 | 15.600 | 15.840 | 15.420 | 15.770 | 15.770 | 12,822,751 |
| 2026-08-26 | 15.180 | 15.950 | 15.100 | 15.730 | 15.730 | 16,206,121 |
| 2026-08-25 | 15.030 | 15.470 | 15.000 | 15.280 | 15.280 | 13,773,609 |
| 2026-08-24 | 14.730 | 16.300 | 14.700 | 15.530 | 15.530 | 18,104,699 |
| 2026-08-21 | 14.530 | 14.950 | 14.410 | 14.820 | 14.820 | 4,423,335 |
| 2026-08-20 | 14.480 | 14.710 | 14.430 | 14.610 | 14.610 | 3,747,530 |
| 2026-08-19 | 14.890 | 15.000 | 14.410 | 14.440 | 14.440 | 4,104,964 |
| 2026-08-18 | 14.900 | 15.250 | 14.900 | 15.030 | 15.030 | 4,630,915 |
| 2026-08-17 | 14.690 | 14.990 | 14.580 | 14.990 | 14.990 | 4,180,020 |
| 2026-08-14 | 14.750 | 14.820 | 14.560 | 14.720 | 14.720 | 3,071,016 |
| 2026-08-13 | 14.800 | 14.980 | 14.700 | 14.750 | 14.750 | 4,022,607 |
| 2026-08-12 | 14.800 | 14.970 | 14.650 | 14.850 | 14.850 | 3,970,920 |
| 2026-08-11 | 14.730 | 14.840 | 14.550 | 14.650 | 14.650 | 3,477,080 |
| 2026-08-10 | 14.500 | 14.750 | 14.370 | 14.720 | 14.720 | 4,169,251 |
| 2026-08-07 | 14.560 | 14.670 | 14.230 | 14.540 | 14.540 | 6,183,300 |
| 2026-08-06 | 14.440 | 14.660 | 14.300 | 14.630 | 14.630 | 5,970,608 |
| 2026-08-05 | 14.360 | 14.490 | 14.270 | 14.450 | 14.450 | 4,716,890 |
| 2026-08-04 | 14.270 | 14.420 | 14.190 | 14.370 | 14.370 | 3,940,460 |
| 2026-08-03 | 14.200 | 14.330 | 14.070 | 14.260 | 14.260 | 4,500,450 |
| 2026-07-31 | 13.740 | 14.180 | 13.710 | 14.140 | 14.140 | 5,398,584 |
| 2026-07-30 | 14.020 | 14.250 | 13.650 | 13.740 | 13.740 | 5,156,310 |
| 2026-07-29 | 13.800 | 14.080 | 13.660 | 13.940 | 13.940 | 4,617,120 |
| 2026-07-28 | 13.600 | 13.840 | 13.400 | 13.710 | 13.710 | 4,493,770 |
| 2026-07-27 | 13.180 | 13.640 | 13.070 | 13.630 | 13.630 | 5,312,430 |
| 2026-07-24 | 14.280 | 14.370 | 13.530 | 13.620 | 13.620 | 7,450,290 |
| 2026-07-23 | 13.550 | 14.350 | 13.510 | 14.280 | 14.280 | 8,014,130 |
| 2026-07-22 | 13.370 | 13.690 | 13.200 | 13.610 | 13.610 | 6,354,500 |
Page 1 of 1 · 60 trading days
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.