Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.800	20.200	19.600	19.920	19.677	11,947,827
2022-02-08	18.980	20.890	18.100	20.500	20.250	17,790,990
2022-02-07	18.600	19.140	17.700	18.990	18.759	9,489,991
2022-01-28	18.610	18.840	17.750	18.300	18.077	8,178,560
2022-01-27	19.490	19.530	17.550	18.320	18.097	15,065,430
2022-01-26	17.910	19.490	17.080	19.490	19.253	17,821,240
2022-01-25	17.450	18.600	17.450	17.720	17.504	9,180,571
2022-01-24	17.450	17.770	16.870	17.710	17.494	4,896,622
2022-01-21	18.500	18.830	17.610	17.800	17.583	8,369,860
2022-01-20	18.120	19.450	17.650	19.000	18.769	13,840,429
2022-01-19	19.380	19.600	17.900	18.400	18.176	14,670,277
2022-01-18	17.010	18.850	16.950	18.850	18.621	11,478,377
2022-01-17	17.520	17.520	16.710	17.140	16.931	8,782,308
2022-01-14	16.800	18.560	16.710	17.800	17.583	13,399,861
2022-01-13	17.130	17.140	16.700	16.870	16.665	4,860,669
2022-01-12	17.120	17.270	16.890	17.120	16.912	5,055,040
2022-01-11	17.310	17.580	16.770	17.100	16.892	8,759,139
2022-01-10	17.100	18.200	16.740	17.720	17.504	13,093,837
2022-01-07	15.500	17.000	15.500	17.000	16.793	9,877,026
2022-01-06	15.570	15.630	15.360	15.450	15.262	1,755,039
2022-01-05	15.630	15.880	15.400	15.600	15.410	2,148,488
2022-01-04	15.500	15.790	15.490	15.630	15.440	2,228,347
2021-12-31	15.680	15.720	15.490	15.610	15.420	1,932,518
2021-12-30	15.350	15.800	15.230	15.800	15.608	1,932,119
2021-12-29	15.130	15.360	15.020	15.350	15.163	1,094,911
2021-12-28	15.190	15.380	15.120	15.190	15.005	1,255,560
2021-12-27	15.070	15.210	14.810	15.190	15.005	1,518,345
2021-12-24	15.440	15.440	14.950	15.040	14.857	2,060,400
2021-12-23	15.660	15.710	15.330	15.340	15.153	1,722,100
2021-12-22	15.830	15.840	15.610	15.650	15.459	1,436,743
2021-12-21	15.470	15.740	15.290	15.730	15.539	2,023,275
2021-12-20	15.610	15.770	15.390	15.460	15.272	1,876,820
2021-12-17	16.110	16.130	15.790	15.790	15.598	2,004,263
2021-12-16	15.800	16.210	15.700	16.100	15.904	2,427,428
2021-12-15	15.970	16.240	15.890	15.920	15.726	1,867,162
2021-12-14	16.060	16.110	15.850	15.970	15.776	2,313,048
2021-12-13	16.490	16.690	16.080	16.250	16.052	3,885,396
2021-12-10	15.990	16.550	15.710	16.490	16.289	4,391,303
2021-12-09	15.660	16.190	15.580	16.060	15.864	2,799,826
2021-12-08	15.660	15.820	15.350	15.740	15.548	1,963,876
2021-12-07	15.300	15.960	15.300	15.520	15.331	3,173,149
2021-12-06	15.500	15.870	15.300	15.300	15.114	3,539,100
2021-12-03	15.500	15.710	15.310	15.470	15.282	2,451,158
2021-12-02	16.100	16.210	15.440	15.580	15.390	3,619,451
2021-12-01	15.780	16.280	15.720	16.250	16.052	2,366,193
2021-11-30	15.990	16.450	15.860	15.980	15.785	2,936,921
2021-11-29	15.720	16.120	15.660	15.940	15.746	2,381,735
2021-11-26	16.400	16.600	16.150	16.190	15.993	2,181,308
2021-11-25	16.700	16.740	16.360	16.400	16.200	2,153,237
2021-11-24	16.600	16.800	16.420	16.700	16.497	2,183,769
2021-11-23	16.700	17.170	16.550	16.590	16.388	2,917,337
2021-11-22	16.850	16.990	16.400	16.700	16.497	3,377,600
2021-11-19	16.120	17.200	16.060	16.900	16.694	5,729,100
2021-11-18	16.780	17.070	16.100	16.100	15.904	5,460,173
2021-11-17	17.370	17.570	16.880	17.080	16.872	4,943,251
2021-11-16	17.850	17.930	17.010	17.260	17.050	6,659,996
2021-11-15	18.390	18.950	17.600	17.790	17.573	7,635,010
2021-11-12	17.250	18.580	16.890	18.210	17.988	9,010,693
2021-11-11	17.610	18.850	17.130	17.250	17.040	11,163,311
2021-11-10	16.000	17.610	15.650	17.610	17.396	9,579,921

← NewerPage 20 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.