Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.950	15.320	14.880	15.190	15.005	3,638,111
2022-11-03	14.960	14.990	14.710	14.990	14.808	1,852,047
2022-11-02	14.820	15.060	14.660	15.000	14.817	1,847,122
2022-11-01	14.300	14.860	14.170	14.830	14.649	2,049,200
2022-10-31	13.760	14.480	13.760	14.330	14.156	1,681,969
2022-10-28	15.120	15.120	14.070	14.180	14.007	2,286,374
2022-10-27	14.610	15.160	14.610	14.980	14.798	2,397,413
2022-10-26	14.530	14.880	14.300	14.690	14.511	1,536,318
2022-10-25	14.300	14.440	14.040	14.380	14.205	2,156,890
2022-10-24	14.710	14.930	14.330	14.370	14.195	2,023,690
2022-10-21	14.980	15.140	14.650	14.710	14.531	1,511,800
2022-10-20	14.800	14.950	14.640	14.780	14.600	1,053,312
2022-10-19	14.820	14.970	14.700	14.820	14.640	1,046,290
2022-10-18	15.010	15.140	14.790	14.810	14.630	1,440,159
2022-10-17	14.630	15.050	14.630	15.000	14.817	1,783,989
2022-10-14	14.780	14.850	14.520	14.830	14.649	2,107,911
2022-10-13	14.140	14.770	14.140	14.540	14.363	2,708,400
2022-10-12	13.650	14.230	13.580	14.200	14.027	2,043,991
2022-10-11	13.700	13.860	13.470	13.700	13.533	1,422,426
2022-10-10	13.740	14.050	13.530	13.580	13.415	1,326,512
2022-09-30	14.080	14.180	13.900	13.920	13.751	1,398,642
2022-09-29	14.300	14.480	13.900	14.040	13.869	1,511,421
2022-09-28	14.500	14.630	14.200	14.200	14.027	1,496,200
2022-09-27	14.190	14.590	14.190	14.540	14.363	1,799,000
2022-09-26	14.550	14.780	14.000	14.280	14.106	2,060,836
2022-09-23	14.870	15.050	14.560	14.690	14.511	1,741,790
2022-09-22	15.020	15.220	14.870	14.890	14.709	2,370,415
2022-09-21	15.000	15.510	14.730	15.240	15.054	3,234,395
2022-09-20	15.050	15.230	14.990	15.100	14.916	1,396,200
2022-09-19	15.240	15.280	14.910	15.070	14.887	1,829,060
2022-09-16	15.820	15.860	15.210	15.240	15.054	2,139,623
2022-09-15	16.200	16.250	15.610	15.800	15.608	1,782,092
2022-09-14	15.860	16.270	15.860	16.100	15.904	2,023,699
2022-09-13	16.560	16.660	16.270	16.350	16.151	1,704,400
2022-09-09	16.320	16.660	16.300	16.420	16.220	1,739,354
2022-09-08	16.780	16.780	16.210	16.320	16.121	2,732,300
2022-09-07	17.290	17.310	16.630	16.680	16.477	3,057,100
2022-09-06	17.090	17.330	16.960	17.290	17.080	2,344,109
2022-09-05	17.160	17.190	16.710	16.960	16.754	1,976,900
2022-09-02	16.760	17.180	16.670	17.050	16.842	2,560,400
2022-09-01	17.050	17.480	16.680	16.750	16.546	3,139,486
2022-08-31	17.280	17.590	16.820	17.050	16.842	3,205,304
2022-08-30	17.330	17.560	17.060	17.430	17.218	2,167,545
2022-08-29	16.850	17.300	16.530	17.290	17.080	2,150,480
2022-08-26	17.200	17.400	16.960	17.040	16.833	1,931,716
2022-08-25	16.920	17.400	16.850	17.180	16.971	2,325,916
2022-08-24	17.430	17.700	16.960	17.000	16.793	2,978,358
2022-08-23	17.430	17.680	17.330	17.480	17.267	1,885,000
2022-08-22	17.230	17.660	17.180	17.490	17.277	1,898,014
2022-08-19	17.400	17.630	17.250	17.250	17.040	1,815,090
2022-08-18	17.660	17.660	17.210	17.400	17.188	2,053,494
2022-08-17	17.320	17.690	17.210	17.620	17.405	2,996,187
2022-08-16	17.720	17.720	17.140	17.280	17.070	2,298,759
2022-08-15	17.620	17.750	17.130	17.430	17.218	2,902,674
2022-08-12	17.500	17.880	17.450	17.670	17.455	3,364,506
2022-08-11	17.310	17.870	17.110	17.700	17.485	4,661,500
2022-08-10	17.080	17.630	17.010	17.220	17.010	2,847,900
2022-08-09	17.020	17.200	16.880	17.120	16.912	2,466,865
2022-08-08	16.640	17.050	16.170	17.010	16.803	2,867,688
2022-08-05	16.140	16.580	16.050	16.540	16.339	2,893,200

← NewerPage 17 of 21 · 1,219 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.