Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.690	20.800	20.430	20.530	20.530	3,964,000
2026-04-22	20.880	20.880	20.560	20.650	20.650	3,165,501
2026-04-21	20.950	21.210	20.660	20.830	20.830	4,335,500
2026-04-20	21.020	21.320	21.010	21.170	21.170	3,503,300
2026-04-17	21.440	21.440	20.900	21.020	21.020	4,416,900
2026-04-16	21.320	21.500	21.070	21.400	21.400	3,231,100
2026-04-15	21.520	21.630	21.260	21.300	21.300	4,323,500
2026-04-14	21.860	21.920	21.340	21.630	21.630	6,774,900
2026-04-13	22.320	22.470	21.760	22.000	22.000	6,762,900
2026-04-10	21.910	22.500	21.910	22.190	22.190	8,327,501
2026-04-09	21.890	22.330	21.720	21.910	21.910	5,426,200
2026-04-08	21.510	22.100	21.510	22.100	22.100	7,886,311
2026-04-07	21.010	21.950	20.910	21.770	21.770	6,133,100
2026-04-03	21.880	21.950	21.000	21.140	21.140	6,322,800
2026-04-02	21.540	22.200	21.540	21.970	21.970	7,725,200
2026-04-01	22.020	22.030	21.450	21.570	21.570	5,741,200
2026-03-31	21.820	22.350	21.750	21.800	21.800	9,499,255
2026-03-30	20.950	22.560	20.950	22.210	22.210	12,953,408
2026-03-27	20.610	21.210	20.610	21.120	21.120	4,151,400
2026-03-26	21.200	21.500	20.810	20.900	20.900	6,535,641
2026-03-25	20.660	21.580	20.590	21.560	21.560	8,090,800
2026-03-24	20.410	20.780	19.900	20.720	20.720	6,941,100
2026-03-23	20.520	21.330	20.110	20.170	20.170	8,964,404
2026-03-20	21.600	21.800	20.800	20.810	20.810	7,743,200
2026-03-19	22.120	22.420	21.820	21.830	21.830	6,482,000
2026-03-18	21.970	22.190	21.540	22.080	22.080	6,058,900
2026-03-17	22.520	22.680	22.060	22.060	22.060	6,103,700
2026-03-16	22.500	22.910	22.290	22.700	22.700	6,452,200
2026-03-13	23.250	23.290	22.480	22.560	22.560	7,642,004
2026-03-12	23.500	23.600	23.050	23.080	23.080	6,792,701
2026-03-11	23.580	23.650	23.140	23.320	23.320	9,044,001
2026-03-10	23.000	23.790	23.000	23.700	23.700	10,442,842
2026-03-09	25.390	25.670	24.100	24.230	24.230	15,424,963
2026-03-06	24.560	24.710	24.110	24.450	24.450	10,920,301
2026-03-05	25.060	25.400	23.690	24.910	24.910	16,093,642
2026-03-04	26.650	26.770	25.110	25.610	25.610	21,433,310
2026-03-03	27.500	29.080	26.390	27.900	27.900	37,162,114
2026-03-02	26.410	27.500	26.240	27.490	27.490	30,203,062
2026-02-27	25.300	25.930	25.220	25.660	25.660	7,546,600
2026-02-26	25.490	25.620	25.260	25.450	25.450	5,084,200
2026-02-25	25.500	25.700	25.290	25.490	25.490	7,448,900
2026-02-24	25.030	25.840	24.990	25.770	25.770	9,721,201
2026-02-13	24.750	25.380	24.700	24.940	24.940	5,465,600
2026-02-12	24.930	25.440	24.740	24.870	24.870	7,251,800
2026-02-11	24.810	24.910	24.700	24.730	24.730	3,246,501
2026-02-10	25.200	25.200	24.630	24.810	24.810	4,231,100
2026-02-09	24.750	25.040	24.590	24.950	24.950	5,216,400
2026-02-06	24.380	24.970	24.110	24.560	24.560	7,387,900
2026-02-05	24.700	25.710	24.680	24.910	24.910	11,326,500
2026-02-04	24.800	24.830	24.360	24.680	24.680	4,730,300
2026-02-03	24.240	24.600	24.140	24.590	24.590	5,846,602
2026-02-02	24.260	24.750	23.860	24.010	24.010	5,682,900
2026-01-30	25.270	25.800	24.410	24.550	24.550	9,883,401
2026-01-29	25.170	25.860	24.930	25.400	25.400	10,609,101
2026-01-28	24.800	25.680	24.770	25.300	25.300	9,735,100
2026-01-27	24.700	25.240	24.250	25.000	25.000	8,507,800
2026-01-26	26.240	26.250	24.770	24.780	24.780	17,242,501
2026-01-23	26.610	27.060	26.340	26.810	26.810	10,599,401
2026-01-22	26.660	27.260	26.610	26.820	26.820	9,915,200
2026-01-21	26.320	26.880	25.940	26.780	26.780	8,806,991

← NewerPage 3 of 21 · 1,213 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.