Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.450	12.650	12.370	12.600	12.600	4,520,400
2024-07-26	12.400	12.760	12.300	12.550	12.550	5,480,455
2024-07-25	12.070	12.560	12.020	12.400	12.400	5,727,500
2024-07-24	12.340	12.350	12.050	12.070	12.070	3,871,621
2024-07-23	12.360	12.740	12.300	12.320	12.320	5,755,100
2024-07-22	12.380	12.540	12.230	12.490	12.490	4,836,786
2024-07-19	11.990	12.460	11.990	12.330	12.330	4,652,186
2024-07-18	12.000	12.220	11.760	12.200	12.200	5,862,048
2024-07-17	12.000	12.590	12.000	12.260	12.260	8,078,928
2024-07-16	12.100	12.160	11.910	12.090	12.090	2,950,900
2024-07-15	12.270	12.270	11.860	12.100	12.100	3,304,300
2024-07-12	12.400	12.600	12.250	12.250	12.250	4,686,955
2024-07-11	12.110	12.500	12.110	12.420	12.420	7,949,680
2024-07-10	12.770	12.770	12.020	12.040	12.040	12,881,200
2024-07-09	12.910	13.170	12.480	13.160	13.160	7,151,180
2024-07-08	13.350	13.370	12.860	12.920	12.920	6,477,900
2024-07-05	13.130	13.130	13.130	13.130	13.130	0
2024-07-04	13.740	13.790	13.050	13.130	13.130	7,737,499
2024-07-03	13.830	13.920	13.620	13.650	13.650	7,317,089
2024-07-02	14.100	14.360	13.860	13.920	13.920	12,057,647
2024-07-01	13.980	14.370	13.690	14.190	14.190	16,165,192
2024-06-28	13.800	14.790	13.690	13.870	13.870	23,239,277
2024-06-27	13.000	14.060	12.630	14.060	14.060	13,023,637
2024-06-26	12.470	12.790	12.270	12.780	12.780	3,860,063
2024-06-25	12.480	12.600	12.250	12.480	12.480	3,564,846
2024-06-24	12.760	12.820	12.440	12.480	12.480	4,826,363
2024-06-21	12.720	13.280	12.610	12.880	12.880	6,032,600
2024-06-20	13.800	13.840	12.890	12.900	12.900	9,391,701
2024-06-19	13.530	13.800	13.250	13.270	13.270	5,960,100
2024-06-18	13.390	13.810	13.370	13.670	13.670	8,021,100
2024-06-17	13.250	13.400	13.090	13.290	13.290	4,322,900
2024-06-14	12.750	13.490	12.750	13.460	13.460	9,057,600
2024-06-13	13.290	13.380	12.890	12.940	12.940	6,499,900
2024-06-12	13.290	13.500	13.200	13.290	13.290	5,504,300
2024-06-11	13.400	13.540	12.740	13.290	13.290	5,936,173
2024-06-07	13.140	13.820	13.140	13.700	13.700	6,456,345
2024-06-06	13.680	13.850	12.980	13.100	13.100	6,088,587
2024-06-05	13.710	14.060	13.700	13.730	13.730	3,230,501
2024-06-04	13.790	14.100	13.600	13.970	13.970	5,057,473
2024-06-03	14.200	14.310	13.810	13.880	13.880	3,256,600
2024-05-31	14.040	14.410	14.040	14.190	14.190	3,502,600
2024-05-30	13.990	14.080	13.630	14.040	14.040	3,223,100
2024-05-29	14.100	14.310	13.890	13.970	13.970	3,966,737
2024-05-28	14.250	14.360	14.080	14.150	14.150	3,279,071
2024-05-27	14.390	14.590	14.120	14.370	14.370	4,632,983
2024-05-24	15.000	15.010	14.410	14.420	14.420	9,078,198
2024-05-23	15.140	15.780	14.700	15.300	15.300	11,191,524
2024-05-22	14.940	15.390	14.750	15.130	15.130	7,232,624
2024-05-21	15.120	15.210	14.790	14.830	14.830	3,344,401
2024-05-20	15.190	15.430	15.100	15.110	15.110	5,536,624
2024-05-17	14.910	15.150	14.750	15.130	15.130	4,285,000
2024-05-16	14.690	15.090	14.690	14.940	14.940	3,983,900
2024-05-15	15.130	15.180	14.680	14.690	14.690	4,514,900
2024-05-14	14.940	15.140	14.910	15.090	15.090	3,463,800
2024-05-13	15.340	15.340	14.820	14.940	14.940	5,873,616
2024-05-10	15.430	15.500	15.060	15.390	15.390	6,267,500
2024-05-09	15.170	15.480	15.100	15.300	15.300	4,395,224
2024-05-08	15.640	15.640	15.170	15.200	15.200	6,504,790
2024-05-07	15.620	16.070	15.350	15.790	15.790	11,234,746
2024-05-06	15.970	16.190	15.600	15.740	15.740	10,832,741

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.