Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.490 | 6.810 | 6.430 | 6.770 | 6.770 | 2,377,830 |
| 2026-07-22 | 6.700 | 6.860 | 6.430 | 6.480 | 6.480 | 2,980,100 |
| 2026-07-21 | 6.970 | 7.020 | 6.500 | 6.790 | 6.790 | 2,455,700 |
| 2026-07-20 | 7.280 | 7.430 | 6.810 | 6.960 | 6.960 | 2,897,000 |
| 2026-07-17 | 7.780 | 7.830 | 7.260 | 7.280 | 7.280 | 2,539,700 |
| 2026-07-16 | 7.800 | 7.870 | 7.630 | 7.780 | 7.780 | 1,204,700 |
| 2026-07-15 | 7.660 | 7.820 | 7.590 | 7.800 | 7.800 | 2,061,600 |
| 2026-07-14 | 7.610 | 7.840 | 7.610 | 7.810 | 7.810 | 1,602,800 |
| 2026-07-13 | 8.110 | 8.120 | 7.690 | 7.750 | 7.750 | 2,249,800 |
| 2026-07-10 | 8.010 | 8.160 | 7.900 | 8.080 | 8.080 | 2,500,501 |
| 2026-07-09 | 8.310 | 8.340 | 7.970 | 8.010 | 8.010 | 2,734,300 |
| 2026-07-08 | 8.140 | 8.330 | 8.080 | 8.240 | 8.240 | 2,065,900 |
| 2026-07-07 | 7.970 | 8.250 | 7.920 | 8.160 | 8.160 | 2,166,200 |
| 2026-07-06 | 8.560 | 8.560 | 7.930 | 8.100 | 8.100 | 4,210,200 |
| 2026-07-03 | 8.430 | 8.650 | 8.370 | 8.540 | 8.540 | 3,095,400 |
| 2026-07-02 | 8.000 | 8.390 | 8.000 | 8.360 | 8.360 | 4,204,200 |
| 2026-07-01 | 7.620 | 7.990 | 7.600 | 7.990 | 7.990 | 2,674,300 |
| 2026-06-30 | 7.640 | 7.750 | 7.410 | 7.610 | 7.610 | 2,890,308 |
| 2026-06-29 | 7.900 | 7.900 | 7.610 | 7.710 | 7.710 | 2,468,836 |
| 2026-06-26 | 7.940 | 8.010 | 7.800 | 7.950 | 7.950 | 2,591,801 |
| 2026-06-25 | 7.770 | 8.000 | 7.720 | 7.940 | 7.940 | 1,881,400 |
| 2026-06-24 | 8.240 | 8.240 | 7.850 | 7.930 | 7.930 | 4,194,000 |
| 2026-06-23 | 8.170 | 8.350 | 8.120 | 8.260 | 8.260 | 2,461,800 |
| 2026-06-22 | 7.980 | 8.290 | 7.630 | 8.190 | 8.190 | 3,973,000 |
| 2026-06-18 | 7.970 | 8.100 | 7.800 | 7.900 | 7.900 | 2,512,768 |
| 2026-06-17 | 8.070 | 8.130 | 7.920 | 8.030 | 8.030 | 2,912,501 |
| 2026-06-16 | 7.810 | 8.110 | 7.600 | 8.110 | 8.110 | 4,144,841 |
| 2026-06-15 | 7.810 | 8.040 | 7.790 | 7.870 | 7.870 | 3,754,500 |
| 2026-06-12 | 7.830 | 7.960 | 7.690 | 7.810 | 7.810 | 4,772,000 |
| 2026-06-11 | 7.990 | 8.000 | 7.720 | 7.880 | 7.880 | 3,034,203 |
| 2026-06-10 | 8.300 | 8.380 | 7.970 | 8.070 | 8.070 | 4,738,903 |
| 2026-06-09 | 8.650 | 8.680 | 8.370 | 8.390 | 8.390 | 3,963,100 |
| 2026-06-08 | 8.590 | 9.040 | 8.510 | 8.650 | 8.650 | 5,371,500 |
| 2026-06-05 | 8.990 | 9.070 | 8.580 | 8.740 | 8.740 | 6,491,900 |
| 2026-06-04 | 9.230 | 9.300 | 8.930 | 9.020 | 9.020 | 3,489,328 |
| 2026-06-03 | 9.620 | 9.670 | 9.220 | 9.280 | 9.280 | 5,895,300 |
| 2026-06-02 | 9.740 | 9.930 | 9.560 | 9.700 | 9.700 | 7,340,300 |
| 2026-06-01 | 9.260 | 9.600 | 9.030 | 9.600 | 9.600 | 5,577,600 |
| 2026-05-29 | 9.050 | 9.410 | 9.050 | 9.140 | 9.140 | 4,272,124 |
| 2026-05-28 | 8.900 | 9.280 | 8.900 | 9.140 | 9.140 | 4,097,824 |
| 2026-05-27 | 9.040 | 9.060 | 8.760 | 8.900 | 8.900 | 3,589,714 |
| 2026-05-26 | 9.140 | 9.200 | 8.820 | 9.040 | 9.040 | 7,389,444 |
| 2026-05-25 | 9.720 | 9.780 | 9.280 | 9.280 | 9.280 | 7,128,400 |
| 2026-05-22 | 9.840 | 9.960 | 9.690 | 9.770 | 9.770 | 6,700,242 |
| 2026-05-21 | 9.900 | 10.520 | 9.900 | 9.970 | 9.970 | 11,371,200 |
| 2026-05-20 | 10.200 | 10.430 | 10.010 | 10.020 | 10.020 | 7,728,597 |
| 2026-05-19 | 9.550 | 10.080 | 9.520 | 10.080 | 10.080 | 5,598,826 |
| 2026-05-18 | 9.700 | 9.710 | 9.340 | 9.600 | 9.600 | 6,850,700 |
| 2026-05-15 | 10.180 | 10.260 | 9.700 | 9.700 | 9.700 | 14,345,262 |
| 2026-05-14 | 9.980 | 10.370 | 9.980 | 10.210 | 10.210 | 18,555,916 |
| 2026-05-13 | 9.620 | 9.980 | 9.620 | 9.880 | 9.880 | 8,651,955 |
| 2026-05-12 | 10.240 | 10.250 | 9.520 | 9.700 | 9.700 | 15,498,490 |
| 2026-05-11 | 9.500 | 9.800 | 9.410 | 9.800 | 9.800 | 8,055,488 |
| 2026-05-08 | 9.410 | 9.490 | 9.310 | 9.330 | 9.330 | 29,609,118 |
| 2026-05-07 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 9,030,000 |
| 2026-05-06 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 530,200 |
| 2026-04-30 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 3,524,600 |
| 2026-04-29 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 0 |
| 2026-04-28 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 671,600 |
| 2026-04-27 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 1,627,800 |
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.