Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.460 | 16.260 | 15.310 | 16.010 | 15.815 | 5,421,019 |
| 2021-11-08 | 14.860 | 15.450 | 14.710 | 15.400 | 15.213 | 3,644,904 |
| 2021-11-05 | 14.450 | 14.970 | 14.330 | 14.770 | 14.590 | 3,037,297 |
| 2021-11-04 | 14.310 | 14.510 | 14.200 | 14.450 | 14.274 | 1,473,516 |
| 2021-11-03 | 14.000 | 14.350 | 13.950 | 14.290 | 14.116 | 1,146,759 |
| 2021-11-02 | 14.290 | 14.600 | 14.040 | 14.130 | 13.958 | 2,192,070 |
| 2021-11-01 | 14.150 | 14.850 | 14.130 | 14.390 | 14.215 | 3,238,883 |
| 2021-10-29 | 13.490 | 14.120 | 13.490 | 13.910 | 13.741 | 1,607,256 |
| 2021-10-28 | 14.050 | 14.130 | 13.500 | 13.590 | 13.425 | 2,320,733 |
| 2021-10-27 | 14.560 | 14.560 | 14.100 | 14.150 | 13.978 | 1,657,912 |
| 2021-10-26 | 14.300 | 14.850 | 14.300 | 14.640 | 14.462 | 1,904,433 |
| 2021-10-25 | 14.700 | 14.760 | 14.240 | 14.440 | 14.264 | 2,404,236 |
| 2021-10-22 | 15.450 | 15.450 | 14.720 | 14.800 | 14.620 | 3,356,944 |
| 2021-10-21 | 14.480 | 15.380 | 14.380 | 15.240 | 15.054 | 5,290,016 |
| 2021-10-20 | 14.130 | 14.780 | 14.040 | 14.610 | 14.432 | 3,645,174 |
| 2021-10-19 | 14.180 | 14.240 | 14.110 | 14.130 | 13.958 | 1,110,842 |
| 2021-10-18 | 14.110 | 14.230 | 14.010 | 14.200 | 14.027 | 1,398,109 |
| 2021-10-15 | 14.050 | 14.190 | 13.840 | 14.020 | 13.849 | 1,163,018 |
| 2021-10-14 | 14.240 | 14.350 | 14.040 | 14.150 | 13.978 | 1,460,824 |
← NewerPage 21 of 21 · 1,219 trading days
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.