Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.290	16.500	16.130	16.190	15.993	5,575,083
2023-02-03	16.340	16.580	16.220	16.440	16.240	7,408,861
2023-02-02	17.390	17.400	15.900	16.480	16.279	15,136,499
2023-02-01	17.130	17.490	16.890	17.400	17.188	7,146,780
2023-01-31	16.920	17.880	16.740	17.410	17.198	9,206,991
2023-01-30	17.000	17.110	16.850	16.920	16.714	3,505,829
2023-01-20	17.070	17.110	16.700	16.900	16.694	4,916,067
2023-01-19	16.320	16.900	16.300	16.780	16.576	5,186,314
2023-01-18	16.300	16.530	16.170	16.300	16.102	2,314,300
2023-01-17	16.310	16.550	16.180	16.290	16.092	3,190,462
2023-01-16	16.550	16.910	16.210	16.300	16.102	7,773,632
2023-01-13	15.610	16.780	15.530	16.540	16.339	7,274,259
2023-01-12	15.700	15.700	15.420	15.550	15.361	1,232,514
2023-01-11	16.090	16.090	15.530	15.540	15.351	1,651,805
2023-01-10	15.850	16.130	15.700	15.760	15.568	2,072,754
2023-01-09	15.260	16.230	15.260	15.830	15.637	3,914,329
2023-01-06	15.580	15.600	15.300	15.320	15.134	2,112,254
2023-01-05	15.170	15.880	15.160	15.530	15.341	3,405,000
2023-01-04	14.800	15.330	14.760	15.260	15.074	3,397,659
2023-01-03	14.750	14.840	14.490	14.840	14.659	1,789,971
2022-12-30	14.680	14.830	14.590	14.780	14.600	1,473,915
2022-12-29	14.670	14.710	14.560	14.570	14.393	1,017,496
2022-12-28	14.840	14.880	14.550	14.730	14.551	1,865,189
2022-12-27	15.020	15.180	14.860	14.880	14.699	2,402,856
2022-12-26	14.970	15.150	14.760	15.030	14.847	1,622,228
2022-12-23	14.400	14.960	14.400	14.880	14.699	2,428,328
2022-12-22	14.670	14.790	14.430	14.470	14.294	1,444,344
2022-12-21	14.660	14.680	14.420	14.530	14.353	1,469,099
2022-12-20	14.790	14.880	14.500	14.660	14.482	2,218,560
2022-12-19	15.500	15.620	14.720	14.790	14.610	3,846,400
2022-12-16	15.360	15.660	15.360	15.620	15.430	2,128,499
2022-12-15	15.480	15.530	15.320	15.480	15.292	1,630,988
2022-12-14	15.490	15.850	15.000	15.430	15.242	2,528,200
2022-12-13	15.500	15.750	15.500	15.520	15.331	1,818,505
2022-12-12	15.790	15.830	15.400	15.630	15.440	2,754,569
2022-12-09	16.210	16.240	15.710	15.790	15.598	4,869,022
2022-12-08	15.560	16.360	15.480	16.310	16.111	6,517,171
2022-12-07	15.780	15.840	15.500	15.650	15.459	2,493,724
2022-12-06	16.130	16.190	15.730	15.800	15.608	3,394,734
2022-12-05	15.790	16.450	15.710	16.260	16.062	5,308,601
2022-12-02	15.330	15.810	15.300	15.790	15.598	3,835,725
2022-12-01	15.800	16.090	15.530	15.590	15.400	3,887,125
2022-11-30	15.910	16.070	15.680	15.760	15.568	3,255,741
2022-11-29	15.650	15.960	15.460	15.850	15.657	3,861,365
2022-11-28	15.300	15.520	15.050	15.500	15.311	2,578,009
2022-11-25	15.170	15.530	15.130	15.510	15.321	3,508,401
2022-11-24	15.450	15.530	15.140	15.170	14.985	2,487,046
2022-11-23	15.530	15.630	15.040	15.330	15.143	4,179,716
2022-11-22	15.700	15.900	15.480	15.600	15.410	3,665,907
2022-11-21	16.240	16.330	15.620	15.830	15.637	6,183,712
2022-11-18	16.830	16.990	16.390	16.400	16.200	5,701,921
2022-11-17	16.500	17.080	16.330	16.830	16.625	8,311,062
2022-11-16	16.800	16.930	16.370	16.410	16.210	6,237,672
2022-11-15	16.630	17.500	16.380	17.000	16.793	10,508,007
2022-11-14	15.880	17.560	15.730	16.760	16.556	9,691,788
2022-11-11	15.410	16.730	15.250	15.960	15.766	9,205,076
2022-11-10	14.960	15.380	14.910	15.210	15.025	2,914,000
2022-11-09	15.120	15.210	14.960	14.960	14.778	2,358,997
2022-11-08	15.320	15.320	14.980	15.120	14.936	1,974,769
2022-11-07	15.160	15.350	15.090	15.190	15.005	2,260,000

← NewerPage 16 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.