Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.470	14.800	14.360	14.390	14.215	2,879,429
2022-05-10	14.230	14.690	14.170	14.580	14.403	2,379,124
2022-05-09	14.390	14.770	14.020	14.400	14.225	2,633,303
2022-05-06	14.010	14.600	13.880	14.420	14.244	3,093,479
2022-05-05	13.580	14.760	13.550	14.350	14.175	5,346,635
2022-04-29	13.050	13.960	13.050	13.810	13.642	4,007,404
2022-04-28	13.330	13.330	12.510	12.810	12.654	2,961,901
2022-04-27	12.650	13.290	12.460	13.280	13.118	3,599,500
2022-04-26	12.610	13.190	12.400	12.730	12.575	4,029,069
2022-04-25	13.400	13.410	12.380	12.500	12.348	4,047,515
2022-04-22	13.490	13.780	13.370	13.560	13.395	2,189,565
2022-04-21	14.030	14.220	13.580	13.670	13.504	2,911,343
2022-04-20	14.440	14.530	14.060	14.130	13.958	2,650,300
2022-04-19	14.550	14.550	14.200	14.310	14.136	2,100,931
2022-04-18	14.240	14.470	14.010	14.370	14.195	2,918,608
2022-04-15	14.990	14.990	14.360	14.460	14.284	3,284,817
2022-04-14	14.530	15.180	14.460	14.990	14.808	4,197,693
2022-04-13	15.290	15.290	14.480	14.520	14.343	3,395,401
2022-04-12	14.800	15.280	14.430	15.280	15.094	4,555,553
2022-04-11	15.970	15.990	14.700	14.830	14.649	4,538,937
2022-04-08	16.450	16.850	15.500	15.660	15.469	6,879,125
2022-04-07	16.030	17.260	16.020	16.670	16.467	7,643,819
2022-04-06	17.750	17.750	17.750	17.750	17.534	0
2022-04-01	17.750	17.750	17.750	17.750	17.534	0
2022-03-31	17.750	17.750	17.750	17.750	17.534	0
2022-03-30	17.750	17.750	17.750	17.750	17.534	0
2022-03-29	17.750	17.750	17.750	17.750	17.534	0
2022-03-28	17.220	17.940	17.110	17.750	17.534	2,747,598
2022-03-25	17.870	18.030	17.350	17.550	17.336	3,417,416
2022-03-24	18.290	18.300	17.690	17.830	17.613	5,020,208
2022-03-23	17.830	18.780	17.650	18.360	18.136	6,752,641
2022-03-22	17.180	18.260	17.160	17.830	17.613	5,789,575
2022-03-21	17.210	17.500	17.000	17.250	17.040	3,609,331
2022-03-18	16.600	17.350	16.520	17.260	17.050	5,811,045
2022-03-17	15.980	17.090	15.920	16.590	16.388	6,379,071
2022-03-16	15.410	15.940	14.980	15.850	15.657	4,965,507
2022-03-15	15.710	15.900	15.100	15.180	14.995	5,075,997
2022-03-14	16.450	16.460	15.710	15.710	15.519	5,142,131
2022-03-11	16.860	17.280	15.850	16.750	16.546	8,671,770
2022-03-10	17.690	17.880	17.450	17.540	17.326	3,516,175
2022-03-09	17.200	17.700	16.500	17.430	17.218	5,361,828
2022-03-08	17.730	17.980	17.050	17.190	16.981	4,142,608
2022-03-07	18.560	18.560	17.480	17.840	17.623	5,352,615
2022-03-04	18.000	18.730	17.810	18.570	18.344	4,780,085
2022-03-03	18.150	18.470	18.000	18.220	17.998	3,472,853
2022-03-02	18.250	18.460	18.000	18.150	17.929	3,219,247
2022-03-01	17.750	18.590	17.680	18.480	18.255	6,352,520
2022-02-28	17.300	18.070	17.060	17.960	17.741	6,033,422
2022-02-25	17.200	17.740	17.040	17.280	17.070	5,237,784
2022-02-24	18.090	18.260	16.700	17.190	16.981	9,972,950
2022-02-23	18.000	18.890	17.700	18.390	18.166	8,211,475
2022-02-22	19.900	19.900	18.120	18.120	17.899	12,316,278
2022-02-21	20.030	20.280	19.790	20.130	19.885	5,989,876
2022-02-18	19.480	20.470	19.290	20.040	19.796	6,945,179
2022-02-17	20.170	20.460	19.220	19.610	19.371	7,985,274
2022-02-16	21.270	21.270	20.010	20.230	19.984	9,554,482
2022-02-15	21.240	21.890	20.700	21.290	21.031	9,036,071
2022-02-14	20.010	21.840	19.800	21.420	21.159	13,509,282
2022-02-11	19.750	21.700	19.150	20.570	20.320	13,437,892
2022-02-10	19.730	20.730	19.610	19.980	19.737	9,463,198

← NewerPage 19 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.