Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.630	23.840	22.820	23.330	23.330	11,523,222
2026-01-20	23.850	24.220	23.180	23.370	23.370	15,437,743
2026-01-19	23.150	24.680	22.990	24.010	24.010	27,714,041
2026-01-16	21.090	23.100	20.500	23.100	23.100	22,772,099
2026-01-15	20.660	21.480	20.470	21.000	21.000	8,702,569
2026-01-14	21.110	21.430	20.500	20.860	20.860	12,704,658
2026-01-13	22.230	22.620	21.110	21.110	21.110	13,607,437
2026-01-12	21.850	22.180	21.310	21.980	21.980	21,842,109
2026-01-09	20.880	22.970	20.880	22.300	22.300	26,698,899
2026-01-08	22.000	22.000	20.500	20.880	20.880	23,294,090
2026-01-07	19.750	21.560	19.570	21.560	21.560	17,906,097
2026-01-06	19.400	20.160	19.300	19.600	19.600	8,803,240
2026-01-05	19.860	19.990	19.420	19.480	19.480	7,319,345
2025-12-31	20.160	20.430	19.350	19.870	19.870	8,364,900
2025-12-30	20.800	20.830	19.980	20.220	20.220	11,508,579
2025-12-29	21.200	21.980	20.810	21.010	21.010	14,766,201
2025-12-26	20.700	21.650	20.430	20.900	20.900	13,452,548
2025-12-25	20.000	21.460	19.980	20.700	20.700	11,576,487
2025-12-24	19.080	20.840	18.700	20.080	20.080	12,239,178
2025-12-23	19.150	19.560	18.990	19.420	19.420	5,296,000
2025-12-22	19.120	19.580	19.120	19.270	19.270	3,532,907
2025-12-19	18.770	19.610	18.770	19.110	19.110	4,837,670
2025-12-18	18.830	19.040	18.620	18.770	18.770	3,969,907
2025-12-17	18.790	19.120	18.080	19.000	19.000	6,047,401
2025-12-16	19.120	19.250	18.650	18.800	18.800	3,987,382
2025-12-15	19.350	19.580	19.130	19.290	19.290	4,515,661
2025-12-12	19.500	20.000	19.210	19.500	19.500	9,588,638
2025-12-11	19.150	19.990	19.000	19.500	19.500	11,607,605
2025-12-10	18.320	19.610	18.030	19.150	19.150	10,114,599
2025-12-09	18.710	18.780	18.260	18.310	18.310	3,584,251
2025-12-08	19.000	19.070	18.680	18.800	18.800	4,207,925
2025-12-05	18.850	19.200	18.560	18.890	18.890	4,793,776
2025-12-04	18.700	18.890	18.410	18.620	18.620	3,412,750
2025-12-03	18.620	19.080	18.360	18.800	18.800	5,000,300
2025-12-02	19.000	19.010	18.320	18.600	18.600	4,187,500
2025-12-01	18.810	19.370	18.530	19.120	19.120	4,110,200
2025-11-28	18.610	19.060	18.460	18.800	18.800	4,327,601
2025-11-27	18.620	18.790	18.480	18.510	18.510	3,264,300
2025-11-26	18.540	18.900	18.490	18.660	18.660	3,751,126
2025-11-25	18.500	18.880	18.460	18.540	18.540	3,472,900
2025-11-24	18.360	18.600	17.870	18.510	18.510	5,413,087
2025-11-21	19.300	19.420	18.130	18.200	18.200	6,105,745
2025-11-20	19.700	19.930	19.300	19.360	19.360	4,588,565
2025-11-19	20.060	20.320	19.420	19.540	19.540	5,872,300
2025-11-18	20.300	20.650	19.930	20.050	20.050	5,319,414
2025-11-17	20.090	20.500	20.060	20.440	20.440	5,257,700
2025-11-14	20.120	20.580	20.120	20.190	20.190	4,780,800
2025-11-13	19.880	20.740	19.850	20.400	20.400	6,877,050
2025-11-12	19.800	20.290	19.550	20.050	20.050	7,084,400
2025-11-11	20.320	20.470	19.900	20.020	20.020	9,749,903
2025-11-10	20.760	21.200	20.260	20.400	20.400	12,501,372
2025-11-07	20.220	21.350	20.080	20.940	20.940	14,714,141
2025-11-06	19.720	20.680	19.650	20.480	20.480	14,305,661
2025-11-05	19.450	20.180	19.390	19.790	19.790	11,296,834
2025-11-04	19.400	20.050	19.370	19.640	19.640	11,905,547
2025-11-03	18.800	19.900	18.720	19.640	19.640	18,237,421
2025-10-31	18.380	19.400	18.380	18.820	18.820	15,940,368
2025-10-30	19.750	19.750	18.540	18.910	18.910	24,432,663
2025-10-29	18.020	19.940	17.920	19.940	19.940	13,360,084
2025-10-28	18.090	18.370	18.020	18.130	18.130	7,122,025

← NewerPage 4 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.