Korla Pear historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.250	13.380	12.550	13.280	13.280	8,495,240
2026-07-20	13.420	13.960	13.170	13.390	13.390	8,231,334
2026-07-17	13.950	14.070	13.240	13.370	13.370	5,958,290
2026-07-16	13.700	14.140	13.560	13.800	13.800	4,732,620
2026-07-15	13.850	14.100	13.620	13.840	13.840	5,597,920
2026-07-14	13.350	13.850	13.280	13.850	13.850	6,593,260
2026-07-13	14.050	14.120	13.300	13.320	13.320	6,362,202
2026-07-10	13.750	14.380	13.560	14.040	14.040	9,608,080
2026-07-09	13.590	13.790	13.180	13.480	13.480	6,190,730
2026-07-08	13.840	14.160	13.660	13.690	13.690	5,576,850
2026-07-07	14.490	14.490	13.890	13.910	13.910	5,569,841
2026-07-06	14.560	14.980	14.450	14.490	14.490	7,296,020
2026-07-03	14.300	14.760	14.290	14.500	14.500	7,013,028
2026-07-02	14.030	14.880	14.030	14.450	14.450	8,227,830
2026-07-01	13.890	14.580	13.750	14.300	14.300	9,636,260
2026-06-30	13.850	14.080	13.630	13.890	13.890	6,733,800
2026-06-29	14.150	14.240	13.640	13.850	13.850	7,257,510
2026-06-26	14.950	14.960	14.160	14.160	14.160	10,023,381
2026-06-25	15.590	16.000	14.730	14.960	14.960	14,933,350
2026-06-24	16.090	16.380	15.240	15.820	15.820	24,952,102
2026-06-23	16.150	16.410	15.870	16.410	16.410	11,824,130
2026-06-22	15.180	15.190	14.460	14.920	14.920	8,022,721
2026-06-18	15.550	15.660	15.030	15.190	15.190	6,993,549
2026-06-17	16.000	16.100	15.650	15.700	15.700	4,999,040
2026-06-16	16.200	16.400	16.000	16.130	16.130	4,632,357
2026-06-15	16.440	16.700	16.220	16.330	16.330	5,504,466
2026-06-12	16.340	16.640	16.260	16.340	16.340	5,449,946
2026-06-11	16.240	16.370	15.910	16.340	16.340	5,153,180
2026-06-10	16.110	16.380	15.840	16.240	16.240	5,010,531
2026-06-09	16.280	16.940	16.210	16.300	16.300	5,121,730
2026-06-08	16.820	17.120	16.230	16.450	16.450	6,443,460
2026-06-05	17.350	17.520	16.960	17.180	17.180	5,764,730
2026-06-04	17.540	17.700	17.140	17.330	17.330	6,507,720
2026-06-03	17.710	17.900	17.340	17.760	17.760	6,620,308
2026-06-02	18.000	18.180	17.580	17.770	17.770	7,359,860
2026-06-01	18.370	18.470	18.000	18.140	18.140	9,187,397
2026-05-29	18.680	19.200	18.370	18.500	18.500	15,296,563
2026-05-28	17.970	18.660	17.800	18.660	18.660	12,813,603
2026-05-27	17.620	18.170	17.560	17.970	17.970	9,290,832
2026-05-26	17.400	18.140	17.260	17.870	17.870	12,194,107
2026-05-25	18.200	18.330	17.420	17.670	17.670	16,189,030
2026-05-22	17.900	18.550	17.880	18.300	18.300	16,495,125
2026-05-21	18.270	18.970	17.860	17.910	17.910	27,744,520
2026-05-20	21.090	21.100	18.900	19.070	19.070	45,554,060
2026-05-19	19.980	19.980	19.980	19.980	19.980	6,389,330
2026-05-18	17.880	18.370	17.600	18.160	18.160	8,314,243
2026-05-15	18.080	18.210	17.740	17.850	17.850	8,042,932
2026-05-14	18.610	18.650	18.130	18.130	18.130	9,604,891
2026-05-13	18.450	18.750	18.300	18.570	18.570	9,030,751
2026-05-12	18.500	18.730	18.100	18.340	18.340	8,232,860
2026-05-11	18.260	18.590	18.150	18.470	18.470	8,528,770
2026-05-08	18.260	18.450	18.050	18.250	18.250	9,195,080
2026-05-07	17.800	18.730	17.630	18.250	18.250	15,669,140
2026-05-06	17.410	17.880	17.260	17.720	17.720	8,876,830
2026-04-30	17.446	17.539	17.231	17.415	17.380	8,305,830
2026-04-29	17.092	17.469	17.046	17.369	17.334	10,242,571
2026-04-28	16.969	17.669	16.969	17.162	17.127	20,271,030
2026-04-27	15.769	16.385	15.631	16.362	16.329	7,651,930
2026-04-24	20.700	20.840	20.400	20.580	20.580	3,340,800
2026-04-23	20.690	20.800	20.430	20.530	20.530	3,964,000

← NewerPage 2 of 5 · 243 trading daysOlder →

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.