Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.210	12.380	12.100	12.140	12.140	2,138,740
2023-10-31	11.900	12.140	11.820	12.120	12.120	2,964,500
2023-10-30	13.010	13.010	11.740	12.060	12.060	7,015,217
2023-10-27	13.010	13.060	12.840	13.000	13.000	1,215,087
2023-10-26	13.210	13.210	12.910	13.020	13.020	995,210
2023-10-25	12.880	13.200	12.810	13.140	13.140	1,691,200
2023-10-24	12.460	12.950	12.420	12.930	12.930	1,344,000
2023-10-23	12.780	12.780	12.290	12.460	12.460	1,521,500
2023-10-20	12.670	12.980	12.670	12.820	12.820	993,233
2023-10-19	12.870	13.050	12.640	12.820	12.820	1,698,874
2023-10-18	13.220	13.220	12.840	12.880	12.880	1,454,763
2023-10-17	13.040	13.250	12.860	13.220	13.220	1,842,300
2023-10-16	12.920	13.060	12.830	12.940	12.940	1,408,907
2023-10-13	12.970	13.160	12.790	12.980	12.980	1,140,300
2023-10-12	12.920	13.140	12.920	13.030	13.030	1,237,000
2023-10-11	12.880	13.040	12.810	12.900	12.900	915,000
2023-10-10	12.930	13.050	12.800	12.880	12.880	1,022,600
2023-10-09	13.260	13.260	12.840	12.930	12.930	2,181,000
2023-09-28	13.130	13.340	13.080	13.250	13.250	1,584,100
2023-09-27	13.050	13.380	13.020	13.160	13.160	1,379,556
2023-09-26	13.180	13.430	12.930	12.970	12.970	1,775,600
2023-09-25	13.600	13.600	13.130	13.190	13.190	1,447,562
2023-09-22	13.100	13.470	13.070	13.450	13.450	1,732,700
2023-09-21	13.190	13.220	13.090	13.090	13.090	743,924
2023-09-20	13.270	13.300	13.130	13.190	13.190	1,181,600
2023-09-19	13.200	13.300	13.170	13.270	13.270	1,254,210
2023-09-18	13.270	13.270	13.030	13.230	13.230	1,149,900
2023-09-15	13.150	13.360	13.130	13.360	13.360	1,465,884
2023-09-14	13.160	13.250	13.030	13.160	13.160	1,050,784
2023-09-13	13.240	13.280	13.070	13.170	13.170	1,107,310
2023-09-12	13.400	13.430	13.170	13.230	13.230	1,429,900
2023-09-11	13.070	13.540	13.070	13.440	13.440	2,066,300
2023-09-08	12.910	13.290	12.830	13.160	13.160	1,654,094
2023-09-07	13.030	13.320	12.970	13.020	13.020	2,452,800
2023-09-06	13.010	13.090	12.930	13.020	13.020	1,149,910
2023-09-05	13.250	13.260	13.020	13.070	13.070	1,669,996
2023-09-04	13.570	13.590	13.020	13.270	13.270	2,498,963
2023-09-01	13.670	13.720	13.260	13.490	13.490	2,164,600
2023-08-31	13.900	14.080	13.620	13.630	13.630	2,392,922
2023-08-30	14.100	14.170	13.890	14.040	14.040	2,631,050
2023-08-29	13.820	14.270	13.730	14.050	14.050	4,623,841
2023-08-28	13.810	14.410	13.600	13.790	13.790	6,155,721
2023-08-25	13.110	13.600	13.000	13.270	13.270	2,673,962
2023-08-24	13.170	13.400	13.110	13.170	13.170	1,671,762
2023-08-23	13.330	13.440	13.070	13.220	13.220	1,429,378
2023-08-22	13.380	13.490	13.030	13.300	13.300	1,942,304
2023-08-21	13.520	13.800	13.370	13.390	13.390	1,891,300
2023-08-18	13.930	14.100	13.640	13.650	13.650	931,800
2023-08-17	13.800	14.090	13.690	13.930	13.930	1,208,721
2023-08-16	13.790	14.160	13.660	13.870	13.870	1,373,900
2023-08-15	13.750	13.970	13.650	13.780	13.780	1,176,300
2023-08-14	13.940	14.020	13.720	13.790	13.790	1,295,199
2023-08-11	14.360	14.390	13.940	14.000	14.000	2,227,854
2023-08-10	14.600	14.600	14.150	14.390	14.390	2,016,800
2023-08-09	14.210	14.360	14.050	14.170	14.170	1,840,300
2023-08-08	14.300	14.440	14.120	14.260	14.260	2,697,439
2023-08-07	14.400	14.480	14.220	14.370	14.370	3,357,054
2023-08-04	14.500	14.860	14.380	14.530	14.530	5,848,575
2023-08-03	14.080	14.300	13.900	14.280	14.280	2,159,100
2023-08-02	13.950	14.160	13.930	14.080	14.080	1,720,801

← NewerPage 13 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.