Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.030	21.030	20.210	21.030	21.030	17,268,896
2024-01-24	17.950	19.120	17.040	19.120	19.120	32,597,103
2024-01-23	15.360	17.380	14.980	17.380	17.380	25,353,592
2024-01-22	14.850	16.400	14.720	15.800	15.800	28,209,080
2024-01-19	15.010	15.190	14.580	14.960	14.960	19,659,772
2024-01-18	14.970	16.280	14.430	15.720	15.720	31,281,128
2024-01-17	13.630	14.970	13.510	14.970	14.970	14,017,831
2024-01-16	13.680	13.680	13.330	13.610	13.610	2,538,924
2024-01-15	13.510	13.680	13.450	13.590	13.590	1,696,829
2024-01-12	13.630	13.780	13.560	13.560	13.560	1,906,071
2024-01-11	13.530	13.850	13.520	13.740	13.740	3,323,708
2024-01-10	13.620	13.680	13.440	13.540	13.540	2,949,195
2024-01-09	13.630	13.760	13.430	13.580	13.580	3,829,731
2024-01-08	13.660	13.950	13.620	13.650	13.650	4,885,762
2024-01-05	14.080	14.080	13.620	13.670	13.670	4,783,770
2024-01-04	14.260	14.260	13.850	13.970	13.970	6,463,345
2024-01-03	14.120	14.450	14.100	14.250	14.250	8,024,800
2024-01-02	14.060	14.210	13.990	14.170	14.170	4,556,800
2023-12-29	14.000	14.200	13.950	14.130	14.130	4,583,700
2023-12-28	14.000	14.240	13.850	14.110	14.110	5,027,700
2023-12-27	13.680	13.990	13.670	13.950	13.950	3,527,968
2023-12-26	14.050	14.070	13.660	13.720	13.720	3,744,100
2023-12-25	13.910	14.070	13.860	13.980	13.980	3,743,600
2023-12-22	14.130	14.220	13.880	13.920	13.920	5,193,163
2023-12-21	14.060	14.230	13.900	14.120	14.120	5,715,308
2023-12-20	14.490	14.490	14.110	14.130	14.130	4,508,084
2023-12-19	14.500	14.560	14.230	14.430	14.430	5,162,463
2023-12-18	14.640	14.710	14.460	14.490	14.490	4,988,731
2023-12-15	14.850	14.930	14.580	14.640	14.640	6,925,435
2023-12-14	14.950	15.190	14.760	14.800	14.800	7,345,100
2023-12-13	15.140	15.450	14.920	14.970	14.970	9,711,211
2023-12-12	14.780	15.150	14.780	15.120	15.120	9,257,127
2023-12-11	14.670	14.880	14.460	14.870	14.870	11,415,220
2023-12-08	15.480	15.480	14.550	14.600	14.600	19,202,755
2023-12-07	15.700	16.300	15.290	15.720	15.720	18,123,604
2023-12-06	16.350	16.430	15.600	15.600	15.600	23,978,906
2023-12-05	15.430	16.940	15.210	16.720	16.720	35,132,639
2023-12-04	15.150	15.600	15.130	15.400	15.400	14,889,778
2023-12-01	14.960	15.340	14.840	15.310	15.310	16,424,361
2023-11-30	15.100	15.450	14.740	14.960	14.960	17,447,367
2023-11-29	15.820	16.590	15.150	15.280	15.280	25,967,809
2023-11-28	16.360	18.000	16.360	16.360	16.360	35,772,744
2023-11-27	19.610	20.900	17.140	18.180	18.180	46,901,677
2023-11-24	17.270	19.040	16.730	19.040	19.040	36,407,461
2023-11-23	17.310	17.310	15.910	17.310	17.310	33,282,701
2023-11-22	15.730	15.740	15.660	15.740	15.740	5,841,096
2023-11-21	12.920	14.310	12.920	14.310	14.310	5,762,312
2023-11-20	13.050	13.090	12.900	13.010	13.010	992,100
2023-11-17	12.890	13.040	12.830	13.020	13.020	1,050,600
2023-11-16	13.150	13.150	12.870	12.890	12.890	1,026,101
2023-11-15	12.970	13.230	12.970	13.020	13.020	1,504,178
2023-11-14	12.730	13.010	12.690	12.950	12.950	1,477,910
2023-11-13	12.710	12.760	12.580	12.680	12.680	1,175,400
2023-11-10	12.780	12.860	12.630	12.640	12.640	1,243,979
2023-11-09	12.970	13.080	12.760	12.780	12.780	1,745,600
2023-11-08	13.130	13.260	12.980	13.020	13.020	1,834,420
2023-11-07	12.940	13.190	12.920	13.160	13.160	2,450,107
2023-11-06	12.610	13.040	12.510	12.960	12.960	3,023,672
2023-11-03	12.250	12.570	12.250	12.460	12.460	1,873,800
2023-11-02	12.100	12.400	12.090	12.330	12.330	2,588,799

← NewerPage 12 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.