Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.820	13.970	13.660	13.730	13.563	1,409,587
2023-05-04	13.300	13.890	13.260	13.870	13.701	3,760,301
2023-04-28	13.800	13.810	13.240	13.410	13.247	5,330,956
2023-04-27	14.140	14.290	13.940	14.130	13.958	1,691,801
2023-04-26	14.010	14.100	13.930	14.060	13.889	1,250,600
2023-04-25	14.180	14.280	13.700	13.990	13.820	1,594,000
2023-04-24	14.300	14.380	14.080	14.230	14.057	1,639,500
2023-04-21	14.970	14.970	14.320	14.320	14.146	2,926,492
2023-04-20	15.070	15.080	14.770	14.910	14.728	1,757,612
2023-04-19	15.150	15.190	15.000	15.020	14.837	1,846,940
2023-04-18	15.480	15.570	15.200	15.210	15.025	1,875,300
2023-04-17	15.460	15.500	15.250	15.430	15.242	1,902,701
2023-04-14	15.720	15.880	15.460	15.490	15.301	2,205,508
2023-04-13	15.850	15.940	15.620	15.750	15.558	2,032,964
2023-04-12	15.630	15.890	15.470	15.880	15.687	2,066,826
2023-04-11	15.780	15.820	15.410	15.630	15.440	2,099,587
2023-04-10	15.950	16.230	15.660	15.690	15.499	2,165,065
2023-04-07	15.740	16.080	15.610	15.950	15.756	2,349,645
2023-04-06	16.020	16.020	15.610	15.660	15.469	1,833,200
2023-04-04	16.090	16.230	15.900	16.010	15.815	1,991,265
2023-04-03	15.760	16.050	15.640	16.050	15.855	2,483,045
2023-03-31	15.780	15.780	15.520	15.750	15.558	1,568,264
2023-03-30	15.790	15.790	15.420	15.640	15.450	1,833,200
2023-03-29	15.850	15.910	15.610	15.820	15.627	1,963,892
2023-03-28	15.990	16.060	15.700	15.710	15.519	1,792,985
2023-03-27	15.870	16.050	15.470	15.920	15.726	2,703,400
2023-03-24	15.710	15.930	15.600	15.830	15.637	1,865,266
2023-03-23	15.480	15.760	15.480	15.710	15.519	1,336,400
2023-03-22	15.640	15.720	15.540	15.680	15.489	1,280,500
2023-03-21	15.500	15.940	15.410	15.640	15.450	2,215,793
2023-03-20	15.400	15.720	15.340	15.350	15.163	2,250,500
2023-03-17	15.130	15.520	15.030	15.410	15.222	2,721,545
2023-03-16	15.030	15.230	14.950	14.990	14.808	1,631,133
2023-03-15	15.130	15.510	15.010	15.180	14.995	2,274,000
2023-03-14	15.250	15.390	14.800	14.930	14.748	2,614,900
2023-03-13	15.240	15.400	15.000	15.400	15.213	1,899,877
2023-03-10	15.750	15.750	15.270	15.290	15.104	1,900,200
2023-03-09	15.820	15.820	15.510	15.660	15.469	1,718,100
2023-03-08	15.660	15.820	15.600	15.800	15.608	1,745,649
2023-03-07	16.190	16.190	15.640	15.680	15.489	2,751,577
2023-03-06	16.180	16.260	16.040	16.120	15.924	1,915,800
2023-03-03	16.300	16.300	16.030	16.180	15.983	1,961,600
2023-03-02	16.220	16.320	16.090	16.230	16.032	2,009,966
2023-03-01	16.130	16.260	15.980	16.210	16.013	2,106,235
2023-02-28	16.010	16.220	15.930	16.100	15.904	1,869,200
2023-02-27	16.200	16.300	16.020	16.030	15.835	2,917,700
2023-02-24	16.470	16.670	16.210	16.350	16.151	2,925,702
2023-02-23	16.450	16.780	16.340	16.470	16.270	4,271,626
2023-02-22	16.640	16.750	16.300	16.370	16.171	4,445,423
2023-02-21	16.280	16.760	16.280	16.620	16.418	9,523,491
2023-02-20	15.890	16.970	15.880	16.410	16.210	14,969,080
2023-02-17	15.600	15.780	15.410	15.430	15.242	2,524,200
2023-02-16	16.050	16.280	15.500	15.640	15.450	3,764,598
2023-02-15	16.040	16.150	15.910	15.980	15.785	2,652,878
2023-02-14	16.240	16.250	16.070	16.140	15.944	2,241,400
2023-02-13	15.960	16.220	15.920	16.180	15.983	3,923,869
2023-02-10	16.000	16.110	15.850	15.940	15.746	3,049,299
2023-02-09	15.880	16.070	15.860	16.060	15.864	3,245,978
2023-02-08	15.990	16.060	15.850	15.890	15.697	3,223,785
2023-02-07	16.200	16.340	15.990	16.030	15.835	5,445,099

← NewerPage 15 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.