Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.680	16.420	15.680	16.130	15.934	2,830,012
2022-08-03	15.720	16.190	15.560	15.640	15.450	2,837,712
2022-08-02	16.600	16.650	15.680	15.880	15.687	3,487,526
2022-08-01	17.110	17.230	16.820	16.850	16.645	2,432,613
2022-07-29	17.280	17.510	16.920	17.000	16.793	4,281,492
2022-07-28	17.500	17.900	17.400	17.570	17.356	3,387,359
2022-07-27	17.150	17.520	17.020	17.330	17.119	3,233,027
2022-07-26	16.820	17.290	16.770	17.200	16.991	3,335,725
2022-07-25	16.750	17.020	16.520	16.820	16.615	2,427,762
2022-07-22	16.930	17.080	16.480	16.600	16.398	1,981,521
2022-07-21	16.720	17.180	16.720	16.820	16.615	2,691,815
2022-07-20	16.770	16.920	16.610	16.800	16.595	2,141,856
2022-07-19	16.430	16.840	16.360	16.770	16.566	2,791,794
2022-07-18	15.850	16.500	15.810	16.430	16.230	2,379,678
2022-07-15	16.660	16.660	15.940	15.950	15.756	2,566,399
2022-07-14	16.260	16.340	16.030	16.290	16.092	1,831,407
2022-07-13	16.400	16.550	16.200	16.340	16.141	1,673,600
2022-07-12	16.690	16.850	16.330	16.480	16.279	2,123,234
2022-07-11	17.060	17.080	16.350	16.690	16.487	3,904,298
2022-07-08	16.050	16.580	16.050	16.400	16.200	2,368,873
2022-07-07	16.030	16.520	15.950	16.150	15.953	2,247,059
2022-07-06	15.950	16.170	15.900	16.010	15.815	1,444,605
2022-07-05	16.380	16.460	15.900	16.100	15.904	2,229,600
2022-07-04	16.220	16.400	15.860	16.370	16.171	2,718,012
2022-07-01	16.310	16.460	16.110	16.220	16.023	2,855,579
2022-06-30	16.730	16.820	16.260	16.310	16.111	3,635,945
2022-06-29	16.880	17.150	16.510	16.560	16.358	3,977,960
2022-06-28	16.950	17.190	16.630	17.110	16.902	4,611,748
2022-06-27	17.900	17.900	16.910	16.910	16.704	8,344,347
2022-06-24	17.910	18.400	16.960	17.900	17.682	9,298,742
2022-06-23	16.510	17.780	15.900	17.670	17.455	9,361,561
2022-06-22	17.690	17.900	17.180	17.190	16.981	5,649,301
2022-06-21	17.260	18.390	17.010	17.910	17.692	8,005,210
2022-06-20	17.080	17.560	16.900	17.000	16.793	4,122,414
2022-06-17	17.630	17.880	17.060	17.350	17.139	4,683,895
2022-06-16	17.750	18.180	17.430	17.910	17.692	7,505,281
2022-06-15	17.420	19.150	17.220	18.060	17.840	13,108,418
2022-06-14	16.820	17.570	16.500	17.410	17.198	5,801,500
2022-06-13	17.280	17.400	16.810	17.080	16.872	4,839,594
2022-06-10	17.050	17.750	16.800	17.440	17.228	6,911,544
2022-06-09	16.780	17.390	16.730	17.370	17.159	8,005,372
2022-06-08	16.800	17.200	16.480	16.780	16.576	5,235,222
2022-06-07	16.850	17.690	16.760	16.900	16.694	6,470,727
2022-06-06	16.900	17.100	16.790	16.840	16.635	5,219,854
2022-06-02	16.780	17.350	16.670	17.130	16.921	6,287,811
2022-06-01	17.200	17.370	16.800	17.020	16.813	8,767,874
2022-05-31	15.640	17.280	15.410	17.280	17.070	7,548,586
2022-05-30	16.470	16.480	15.610	15.710	15.519	8,139,629
2022-05-27	15.090	16.450	14.850	16.450	16.250	8,457,562
2022-05-26	14.680	15.170	14.370	14.950	14.768	3,317,290
2022-05-25	14.210	14.550	14.190	14.500	14.323	2,433,116
2022-05-24	14.950	15.300	14.220	14.250	14.077	3,414,401
2022-05-23	14.870	15.100	14.800	15.030	14.847	2,354,624
2022-05-20	14.950	15.030	14.710	14.870	14.689	2,569,639
2022-05-19	14.370	15.240	14.300	14.790	14.610	3,558,539
2022-05-18	14.420	14.640	14.300	14.430	14.254	1,590,600
2022-05-17	14.580	14.680	14.240	14.350	14.175	1,743,410
2022-05-16	14.570	14.730	14.510	14.650	14.472	1,861,301
2022-05-13	14.540	14.670	14.330	14.570	14.393	1,862,851
2022-05-12	14.250	14.570	14.080	14.380	14.205	2,467,722

← NewerPage 18 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.