Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.880 | 6.910 | 6.740 | 6.870 | 6.870 | 878,800 |
| 2026-10-21 | 6.840 | 6.950 | 6.830 | 6.880 | 6.880 | 555,200 |
| 2026-10-20 | 6.920 | 6.970 | 6.830 | 6.850 | 6.850 | 869,400 |
| 2026-10-19 | 6.860 | 6.960 | 6.800 | 6.920 | 6.920 | 687,400 |
| 2026-10-16 | 6.850 | 6.970 | 6.850 | 6.890 | 6.890 | 804,900 |
| 2026-10-15 | 6.900 | 7.070 | 6.780 | 6.780 | 6.780 | 1,652,544 |
| 2026-10-14 | 7.150 | 7.200 | 6.980 | 7.040 | 7.040 | 1,326,200 |
| 2026-10-13 | 7.200 | 7.280 | 7.050 | 7.200 | 7.200 | 1,381,300 |
| 2026-10-12 | 7.590 | 7.590 | 7.260 | 7.260 | 7.260 | 1,517,501 |
| 2026-10-09 | 7.860 | 7.870 | 7.370 | 7.600 | 7.600 | 2,432,600 |
| 2026-10-08 | 7.790 | 7.850 | 7.710 | 7.830 | 7.830 | 1,375,212 |
| 2026-09-30 | 7.730 | 7.870 | 7.610 | 7.770 | 7.770 | 1,658,300 |
| 2026-09-29 | 7.630 | 7.780 | 7.600 | 7.690 | 7.690 | 1,256,700 |
| 2026-09-28 | 7.200 | 7.680 | 7.150 | 7.680 | 7.680 | 3,230,100 |
| 2026-09-24 | 7.440 | 7.490 | 7.190 | 7.260 | 7.260 | 3,316,200 |
| 2026-09-23 | 7.720 | 7.730 | 7.410 | 7.430 | 7.430 | 2,868,300 |
| 2026-09-22 | 7.470 | 7.770 | 7.470 | 7.720 | 7.720 | 3,381,548 |
| 2026-09-21 | 6.800 | 7.640 | 6.800 | 7.550 | 7.550 | 8,735,400 |
| 2026-09-18 | 7.010 | 7.160 | 6.960 | 7.120 | 7.120 | 1,367,548 |
| 2026-09-17 | 7.370 | 7.370 | 7.010 | 7.010 | 7.010 | 3,334,200 |
| 2026-09-16 | 7.410 | 7.430 | 7.310 | 7.380 | 7.380 | 555,200 |
| 2026-09-15 | 7.410 | 7.480 | 7.250 | 7.360 | 7.360 | 854,000 |
| 2026-09-14 | 7.500 | 7.610 | 7.380 | 7.410 | 7.410 | 1,382,000 |
| 2026-09-11 | 7.700 | 7.750 | 7.520 | 7.580 | 7.580 | 1,185,901 |
| 2026-09-10 | 7.980 | 7.990 | 7.710 | 7.750 | 7.750 | 1,930,300 |
| 2026-09-09 | 8.150 | 8.170 | 7.920 | 8.020 | 8.020 | 2,231,400 |
| 2026-09-08 | 7.880 | 8.280 | 7.820 | 8.170 | 8.170 | 3,009,100 |
| 2026-09-07 | 7.830 | 7.970 | 7.800 | 7.920 | 7.920 | 1,528,600 |
| 2026-09-04 | 7.810 | 7.940 | 7.770 | 7.800 | 7.800 | 1,542,900 |
| 2026-09-03 | 7.930 | 7.970 | 7.760 | 7.780 | 7.780 | 1,548,800 |
| 2026-09-02 | 7.880 | 8.080 | 7.830 | 7.950 | 7.950 | 1,918,400 |
| 2026-09-01 | 7.750 | 8.020 | 7.750 | 7.940 | 7.940 | 1,904,500 |
| 2026-08-31 | 7.640 | 7.890 | 7.640 | 7.850 | 7.850 | 2,237,001 |
| 2026-08-28 | 7.610 | 7.860 | 7.610 | 7.750 | 7.750 | 2,406,200 |
| 2026-08-27 | 7.900 | 7.960 | 7.610 | 7.640 | 7.640 | 3,475,400 |
| 2026-08-26 | 7.800 | 8.060 | 7.610 | 7.950 | 7.950 | 5,547,200 |
| 2026-08-25 | 7.150 | 7.760 | 7.120 | 7.760 | 7.760 | 4,207,500 |
| 2026-08-24 | 6.950 | 7.110 | 6.840 | 7.050 | 7.050 | 1,561,976 |
| 2026-08-21 | 6.830 | 6.990 | 6.780 | 6.950 | 6.950 | 1,023,869 |
| 2026-08-20 | 6.830 | 6.950 | 6.830 | 6.910 | 6.910 | 934,000 |
| 2026-08-19 | 7.090 | 7.090 | 6.710 | 6.830 | 6.830 | 1,388,381 |
| 2026-08-18 | 7.170 | 7.170 | 6.970 | 7.100 | 7.100 | 1,362,500 |
| 2026-08-17 | 7.140 | 7.200 | 7.040 | 7.170 | 7.170 | 1,204,700 |
| 2026-08-14 | 7.190 | 7.240 | 7.030 | 7.120 | 7.120 | 1,094,400 |
| 2026-08-13 | 7.400 | 7.400 | 7.190 | 7.190 | 7.190 | 1,340,500 |
| 2026-08-12 | 7.310 | 7.430 | 7.280 | 7.400 | 7.400 | 903,397 |
| 2026-08-11 | 7.350 | 7.370 | 7.230 | 7.300 | 7.300 | 1,232,740 |
| 2026-08-10 | 7.360 | 7.410 | 7.350 | 7.370 | 7.370 | 908,300 |
| 2026-08-07 | 7.440 | 7.540 | 7.180 | 7.360 | 7.360 | 1,955,400 |
| 2026-08-06 | 7.430 | 7.530 | 7.370 | 7.470 | 7.470 | 1,131,400 |
| 2026-08-05 | 7.550 | 7.570 | 7.400 | 7.450 | 7.450 | 1,186,401 |
| 2026-08-04 | 7.740 | 7.740 | 7.480 | 7.530 | 7.530 | 1,561,826 |
| 2026-08-03 | 7.360 | 7.720 | 7.310 | 7.680 | 7.680 | 1,847,800 |
| 2026-07-31 | 7.170 | 7.380 | 7.090 | 7.360 | 7.360 | 1,449,200 |
| 2026-07-30 | 7.140 | 7.210 | 7.030 | 7.060 | 7.060 | 1,319,300 |
| 2026-07-29 | 6.930 | 7.200 | 6.930 | 7.130 | 7.130 | 1,621,300 |
| 2026-07-28 | 6.790 | 7.050 | 6.760 | 6.940 | 6.940 | 1,508,700 |
| 2026-07-27 | 6.670 | 6.880 | 6.530 | 6.820 | 6.820 | 1,773,022 |
| 2026-07-24 | 6.690 | 6.820 | 6.500 | 6.580 | 6.580 | 1,656,201 |
| 2026-07-23 | 6.490 | 6.810 | 6.430 | 6.770 | 6.770 | 2,377,830 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.1600 CNY |
| 2019-06-28 | 0.7400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.