Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.330	14.350	13.900	14.110	14.110	4,891,100
2026-04-23	14.460	14.480	14.180	14.330	14.330	4,887,731
2026-04-22	14.620	14.670	14.400	14.440	14.440	4,382,700
2026-04-21	15.020	15.050	14.570	14.620	14.620	5,558,620
2026-04-20	15.320	15.350	15.040	15.080	15.080	4,204,501
2026-04-17	15.160	15.460	15.060	15.320	15.320	3,765,785
2026-04-16	15.000	15.250	14.890	15.170	15.170	3,495,298
2026-04-15	15.140	15.260	15.000	15.020	15.020	3,097,560
2026-04-14	14.920	15.080	14.850	15.080	15.080	3,422,538
2026-04-13	14.920	15.020	14.700	14.860	14.860	3,495,900
2026-04-10	14.630	15.050	14.600	14.840	14.840	6,012,200
2026-04-09	14.850	14.870	14.540	14.550	14.550	4,898,900
2026-04-08	14.880	15.080	14.700	15.050	15.050	7,479,398
2026-04-07	14.780	14.960	14.700	14.750	14.750	2,779,200
2026-04-03	15.080	15.250	14.730	14.830	14.830	3,941,396
2026-04-02	15.180	15.280	14.630	14.970	14.970	5,274,700
2026-04-01	15.180	15.300	15.110	15.260	15.260	2,200,300
2026-03-31	15.470	15.470	15.040	15.040	15.040	2,908,701
2026-03-30	15.500	15.500	15.050	15.270	15.270	2,986,400
2026-03-27	14.890	15.320	14.800	15.290	15.290	2,783,400
2026-03-26	15.500	15.500	14.960	15.030	15.030	2,578,100
2026-03-25	15.410	15.530	15.310	15.430	15.430	3,224,200
2026-03-24	15.200	15.310	14.940	15.300	15.300	3,866,300
2026-03-23	15.580	15.580	14.770	14.940	14.940	6,129,000
2026-03-20	16.250	16.470	15.670	15.680	15.680	5,044,090
2026-03-19	16.480	16.540	16.230	16.290	16.290	3,019,945
2026-03-18	16.500	16.690	16.440	16.630	16.630	2,738,000
2026-03-17	16.790	17.060	16.560	16.580	16.580	3,482,100
2026-03-16	16.510	16.880	16.510	16.880	16.880	4,523,500
2026-03-13	17.100	17.160	16.550	16.550	16.550	5,769,800
2026-03-12	17.330	17.520	17.080	17.090	17.090	4,010,802
2026-03-11	17.540	17.600	17.410	17.420	17.420	3,069,726
2026-03-10	17.340	17.570	17.330	17.550	17.550	2,958,361
2026-03-09	17.470	17.470	16.950	17.250	17.250	4,417,948
2026-03-06	17.320	17.640	17.220	17.610	17.610	3,410,200
2026-03-05	17.420	17.510	17.310	17.450	17.450	4,076,300
2026-03-04	17.070	17.480	16.980	17.270	17.270	4,293,002
2026-03-03	17.900	18.120	17.300	17.330	17.330	6,304,439
2026-03-02	17.990	18.280	17.590	17.940	17.940	8,159,935
2026-02-27	18.680	18.840	18.330	18.480	18.480	6,712,700
2026-02-26	19.160	19.170	18.720	18.750	18.750	5,842,479
2026-02-25	19.000	19.200	18.870	19.100	19.100	6,176,082
2026-02-24	18.770	19.020	18.720	18.990	18.990	5,928,588
2026-02-13	18.970	19.000	18.630	18.690	18.690	6,691,176
2026-02-12	19.070	19.190	18.590	18.850	18.850	9,645,708
2026-02-11	20.370	20.380	18.970	19.070	19.070	19,259,198
2026-02-10	20.550	20.790	20.330	20.620	20.620	10,939,644
2026-02-09	22.390	22.830	20.510	20.870	20.870	23,394,240
2026-02-06	21.420	22.990	21.050	21.850	21.850	21,866,779
2026-02-05	23.250	24.200	23.220	23.220	23.220	10,906,428
2026-02-04	25.220	26.250	24.650	25.800	25.800	26,831,487
2026-02-03	23.410	24.750	22.950	24.750	24.750	22,504,062
2026-02-02	22.300	23.530	22.300	22.500	22.500	12,552,650
2026-01-30	22.470	22.770	22.000	22.290	22.290	7,481,478
2026-01-29	22.190	23.020	21.600	22.280	22.280	10,413,719
2026-01-28	23.460	23.700	22.100	22.380	22.380	11,507,974
2026-01-27	21.900	23.400	21.700	23.300	23.300	14,440,924
2026-01-26	22.750	24.200	21.910	22.310	22.310	19,727,500
2026-01-23	23.360	23.750	21.600	22.200	22.200	17,677,494
2026-01-22	23.220	23.760	23.000	23.510	23.510	10,172,711

← NewerPage 3 of 5 · 243 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.