Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.150	14.230	13.970	14.000	14.000	2,305,528
2023-07-31	14.220	14.320	14.000	14.120	14.120	4,337,577
2023-07-28	13.350	14.060	13.310	13.970	13.970	4,295,750
2023-07-27	13.550	13.700	13.390	13.410	13.410	1,955,073
2023-07-26	13.490	13.650	13.460	13.550	13.550	2,225,987
2023-07-25	13.280	13.900	13.240	13.640	13.640	4,524,990
2023-07-24	13.180	13.200	13.040	13.080	13.080	642,999
2023-07-21	13.110	13.240	13.110	13.180	13.180	866,996
2023-07-20	13.220	13.300	13.100	13.110	13.110	687,800
2023-07-19	13.130	13.340	13.130	13.250	13.250	677,282
2023-07-18	13.180	13.210	13.080	13.160	13.160	885,747
2023-07-17	13.370	13.370	13.050	13.190	13.190	1,206,847
2023-07-14	13.140	13.430	13.080	13.380	13.380	1,863,715
2023-07-13	12.960	13.150	12.960	13.140	13.140	890,647
2023-07-12	13.030	13.240	12.900	12.960	12.960	1,068,615
2023-07-11	13.100	13.260	13.010	13.160	13.160	1,370,690
2023-07-10	13.300	13.580	12.980	13.190	13.190	2,520,486
2023-07-07	12.850	13.050	12.690	13.000	13.000	1,281,017
2023-07-06	12.990	12.990	12.680	12.760	12.760	1,274,700
2023-07-05	12.860	12.990	12.740	12.820	12.820	1,248,287
2023-07-04	12.870	12.920	12.650	12.860	12.860	2,170,900
2023-07-03	12.370	13.470	12.360	12.900	12.900	4,231,301
2023-06-30	12.240	12.390	12.160	12.370	12.370	1,005,300
2023-06-29	12.250	12.330	12.150	12.250	12.250	1,106,533
2023-06-28	12.260	12.280	12.020	12.250	12.250	1,054,525
2023-06-27	11.990	12.270	11.990	12.230	12.230	956,427
2023-06-26	12.270	12.270	11.980	11.990	11.990	1,441,600
2023-06-21	12.660	12.720	12.240	12.270	12.270	2,384,900
2023-06-20	13.000	13.000	12.710	12.760	12.760	1,771,160
2023-06-19	13.260	13.270	13.020	13.140	12.980	2,675,298
2023-06-16	12.820	13.900	12.810	13.340	13.178	5,034,825
2023-06-15	12.980	12.980	12.660	12.830	12.674	1,089,800
2023-06-14	12.850	12.960	12.850	12.900	12.743	653,100
2023-06-13	12.710	12.900	12.710	12.900	12.743	619,413
2023-06-12	12.700	12.820	12.580	12.760	12.605	714,700
2023-06-09	12.890	12.890	12.660	12.770	12.615	706,363
2023-06-08	12.820	12.900	12.600	12.800	12.644	742,097
2023-06-07	12.730	12.880	12.700	12.790	12.634	678,895
2023-06-06	12.990	13.020	12.610	12.730	12.575	986,800
2023-06-05	13.140	13.140	12.940	13.010	12.852	929,600
2023-06-02	12.940	13.080	12.850	13.050	12.891	1,113,500
2023-06-01	13.080	13.080	12.760	12.940	12.782	1,129,388
2023-05-31	12.900	13.060	12.800	12.960	12.802	902,988
2023-05-30	12.990	12.990	12.750	12.870	12.713	846,440
2023-05-29	12.830	12.990	12.830	12.910	12.753	1,002,412
2023-05-26	12.860	12.900	12.660	12.890	12.733	1,105,130
2023-05-25	12.810	12.980	12.650	12.840	12.684	1,338,651
2023-05-24	13.250	13.350	12.770	12.870	12.713	2,143,640
2023-05-23	13.330	13.400	13.230	13.250	13.089	1,377,994
2023-05-22	13.430	13.510	13.240	13.310	13.148	1,187,638
2023-05-19	13.540	13.550	13.360	13.430	13.267	1,223,667
2023-05-18	13.660	13.710	13.460	13.550	13.385	1,774,076
2023-05-17	13.730	13.810	13.590	13.660	13.494	1,607,177
2023-05-16	13.880	14.050	13.570	13.590	13.425	1,603,109
2023-05-15	13.700	13.840	13.450	13.810	13.642	1,673,323
2023-05-12	13.780	13.790	13.600	13.600	13.434	764,662
2023-05-11	13.740	13.850	13.620	13.800	13.632	1,221,900
2023-05-10	13.950	14.000	13.530	13.630	13.464	2,004,798
2023-05-09	13.860	14.240	13.790	13.870	13.701	3,284,680
2023-05-08	13.800	13.890	13.530	13.860	13.691	1,904,146

← NewerPage 14 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.