Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.430 | 16.290 | 15.350 | 15.560 | 15.560 | 14,087,694 |
| 2024-04-29 | 14.780 | 15.510 | 14.710 | 15.230 | 15.230 | 11,723,202 |
| 2024-04-26 | 14.210 | 15.180 | 14.100 | 14.930 | 14.930 | 13,773,825 |
| 2024-04-25 | 13.920 | 14.110 | 13.850 | 13.990 | 13.990 | 4,329,087 |
| 2024-04-24 | 14.010 | 14.130 | 13.870 | 14.010 | 14.010 | 4,836,455 |
| 2024-04-23 | 14.100 | 14.300 | 13.990 | 14.000 | 14.000 | 4,693,616 |
| 2024-04-22 | 14.060 | 14.320 | 13.750 | 14.030 | 14.030 | 4,975,800 |
| 2024-04-19 | 14.200 | 14.290 | 13.890 | 13.970 | 13.970 | 6,042,837 |
| 2024-04-18 | 14.540 | 14.650 | 13.800 | 14.300 | 14.300 | 10,423,498 |
| 2024-04-17 | 13.150 | 14.390 | 13.150 | 14.250 | 14.250 | 9,764,053 |
| 2024-04-16 | 14.320 | 14.590 | 13.340 | 13.340 | 13.340 | 13,758,487 |
| 2024-04-15 | 16.160 | 16.650 | 14.820 | 14.820 | 14.820 | 13,129,304 |
| 2024-04-12 | 16.450 | 16.920 | 16.350 | 16.470 | 16.470 | 8,504,009 |
| 2024-04-11 | 16.510 | 17.100 | 16.300 | 16.690 | 16.690 | 11,122,831 |
| 2024-04-10 | 16.050 | 17.140 | 15.920 | 16.850 | 16.850 | 16,951,328 |
| 2024-04-09 | 15.630 | 16.350 | 15.490 | 16.210 | 16.210 | 11,370,907 |
| 2024-04-08 | 15.510 | 15.870 | 15.430 | 15.530 | 15.530 | 5,516,154 |
| 2024-04-03 | 15.900 | 16.100 | 15.550 | 15.550 | 15.550 | 5,814,791 |
| 2024-04-02 | 16.450 | 16.460 | 15.880 | 15.960 | 15.960 | 7,596,209 |
| 2024-04-01 | 16.150 | 16.450 | 16.110 | 16.430 | 16.430 | 8,100,579 |
| 2024-03-29 | 15.920 | 16.040 | 15.660 | 16.000 | 16.000 | 3,843,187 |
| 2024-03-28 | 15.490 | 16.120 | 15.450 | 15.920 | 15.920 | 9,677,932 |
| 2024-03-27 | 16.730 | 16.750 | 15.500 | 15.530 | 15.530 | 12,145,955 |
| 2024-03-26 | 16.400 | 16.820 | 16.160 | 16.820 | 16.820 | 9,883,636 |
| 2024-03-25 | 18.050 | 18.140 | 16.770 | 16.770 | 16.770 | 17,612,571 |
| 2024-03-22 | 18.350 | 19.100 | 17.960 | 18.630 | 18.630 | 18,596,727 |
| 2024-03-21 | 18.410 | 18.870 | 18.400 | 18.450 | 18.450 | 10,962,716 |
| 2024-03-20 | 18.700 | 18.920 | 18.360 | 18.650 | 18.650 | 13,779,873 |
| 2024-03-19 | 18.800 | 19.160 | 18.740 | 18.750 | 18.750 | 16,757,491 |
| 2024-03-18 | 17.880 | 19.860 | 17.650 | 19.320 | 19.320 | 30,381,990 |
| 2024-03-15 | 18.360 | 18.460 | 17.500 | 18.130 | 18.130 | 23,289,658 |
| 2024-03-14 | 19.430 | 20.170 | 18.830 | 18.900 | 18.900 | 41,344,077 |
| 2024-03-13 | 17.340 | 18.400 | 17.230 | 18.340 | 18.340 | 27,191,977 |
| 2024-03-12 | 17.460 | 17.700 | 17.160 | 17.530 | 17.530 | 16,369,973 |
| 2024-03-11 | 16.880 | 17.630 | 16.880 | 17.600 | 17.600 | 17,654,502 |
| 2024-03-08 | 16.450 | 16.860 | 16.160 | 16.800 | 16.800 | 14,006,078 |
| 2024-03-07 | 17.110 | 17.400 | 16.410 | 16.430 | 16.430 | 21,622,275 |
| 2024-03-06 | 17.700 | 18.200 | 17.360 | 17.390 | 17.390 | 17,769,703 |
| 2024-03-05 | 17.310 | 18.600 | 17.240 | 18.000 | 18.000 | 26,438,293 |
| 2024-03-04 | 17.990 | 18.100 | 17.190 | 17.530 | 17.530 | 25,515,292 |
| 2024-03-01 | 19.100 | 19.990 | 17.870 | 18.110 | 18.110 | 38,114,519 |
| 2024-02-29 | 17.280 | 19.840 | 17.010 | 19.840 | 19.840 | 41,411,214 |
| 2024-02-28 | 16.580 | 18.040 | 16.560 | 18.040 | 18.040 | 44,042,015 |
| 2024-02-27 | 15.910 | 16.400 | 15.640 | 16.400 | 16.400 | 23,280,142 |
| 2024-02-26 | 15.970 | 16.400 | 15.800 | 15.930 | 15.930 | 22,131,379 |
| 2024-02-23 | 15.760 | 16.610 | 15.550 | 16.250 | 16.250 | 30,412,605 |
| 2024-02-22 | 14.720 | 15.990 | 14.720 | 15.870 | 15.870 | 33,667,053 |
| 2024-02-21 | 15.100 | 16.400 | 14.890 | 15.190 | 15.190 | 43,181,319 |
| 2024-02-20 | 13.450 | 14.910 | 13.310 | 14.910 | 14.910 | 24,083,192 |
| 2024-02-19 | 12.950 | 13.790 | 12.680 | 13.550 | 13.550 | 25,261,633 |
| 2024-02-08 | 12.610 | 13.470 | 12.360 | 13.120 | 13.120 | 24,768,073 |
| 2024-02-07 | 12.430 | 13.790 | 12.050 | 13.140 | 13.140 | 30,677,233 |
| 2024-02-06 | 12.280 | 13.550 | 11.950 | 12.760 | 12.760 | 27,585,511 |
| 2024-02-05 | 14.130 | 14.190 | 13.280 | 13.280 | 13.280 | 21,095,423 |
| 2024-02-02 | 15.510 | 15.790 | 14.400 | 14.760 | 14.760 | 36,938,510 |
| 2024-02-01 | 15.200 | 16.870 | 15.200 | 16.000 | 16.000 | 40,137,013 |
| 2024-01-31 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 2,504,700 |
| 2024-01-30 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 1,573,800 |
| 2024-01-29 | 25.000 | 25.440 | 20.820 | 20.820 | 20.820 | 47,322,569 |
| 2024-01-26 | 22.050 | 23.130 | 22.000 | 23.130 | 23.130 | 22,772,229 |
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.