Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.070	18.260	17.790	18.090	18.090	7,413,028
2025-10-24	17.500	18.160	17.320	18.070	18.070	10,508,415
2025-10-23	17.510	17.650	17.200	17.500	17.500	6,091,562
2025-10-22	16.910	17.540	16.850	17.300	17.300	8,191,842
2025-10-21	16.650	17.280	16.580	17.070	17.070	6,301,738
2025-10-20	16.290	16.690	16.290	16.650	16.650	3,740,109
2025-10-17	16.550	16.750	16.150	16.240	16.240	3,938,400
2025-10-16	16.680	16.780	16.470	16.500	16.500	3,613,670
2025-10-15	17.040	17.130	16.650	16.840	16.840	4,789,900
2025-10-14	16.880	17.150	16.780	16.840	16.840	5,002,724
2025-10-13	16.570	16.860	16.000	16.790	16.790	5,635,600
2025-10-10	16.810	17.240	16.710	17.020	17.020	3,856,020
2025-10-09	16.960	17.000	16.630	16.880	16.880	4,901,377
2025-09-30	17.270	17.300	17.020	17.030	17.030	4,461,836
2025-09-29	16.800	17.440	16.640	17.360	17.360	6,093,220
2025-09-26	17.130	17.330	16.850	16.860	16.860	3,992,073
2025-09-25	17.380	17.530	17.060	17.110	17.110	5,144,356
2025-09-24	17.140	17.790	16.940	17.540	17.540	6,660,445
2025-09-23	17.530	17.550	16.690	17.150	17.150	7,527,460
2025-09-22	17.620	17.750	17.450	17.700	17.700	5,009,799
2025-09-19	18.200	18.200	17.600	17.630	17.630	7,163,997
2025-09-18	19.020	19.030	17.880	18.120	18.120	16,438,049
2025-09-17	18.860	19.290	18.680	19.010	19.010	18,406,800
2025-09-16	18.100	19.100	17.860	18.790	18.790	17,422,556
2025-09-15	17.650	18.490	17.650	18.200	18.200	12,570,533
2025-09-12	17.550	17.950	17.500	17.650	17.650	6,333,190
2025-09-11	17.420	17.670	17.110	17.650	17.650	6,684,799
2025-09-10	17.270	17.430	17.180	17.360	17.360	3,410,790
2025-09-09	17.440	17.620	17.260	17.320	17.320	4,405,118
2025-09-08	17.300	17.530	17.280	17.480	17.480	5,270,284
2025-09-05	16.980	17.430	16.810	17.420	17.420	6,482,154
2025-09-04	16.880	17.200	16.640	16.970	16.970	7,010,016
2025-09-03	17.670	17.770	16.740	17.040	17.040	12,041,769
2025-09-02	18.540	18.780	17.500	17.690	17.690	11,025,954
2025-09-01	18.420	18.600	18.200	18.520	18.520	9,125,284
2025-08-29	18.030	18.600	17.800	18.410	18.410	10,783,106
2025-08-28	17.720	18.080	17.430	18.070	18.070	10,152,155
2025-08-27	18.280	18.650	17.710	17.720	17.720	13,757,568
2025-08-26	18.550	18.860	18.400	18.580	18.580	12,872,203
2025-08-25	18.450	18.610	18.230	18.530	18.530	11,392,352
2025-08-22	18.090	18.650	18.050	18.400	18.400	13,331,744
2025-08-21	18.340	18.790	18.280	18.370	18.370	14,693,856
2025-08-20	18.500	18.560	18.010	18.280	18.280	17,227,099
2025-08-19	18.420	19.450	18.310	18.970	18.970	25,849,673
2025-08-18	18.400	18.690	18.110	18.600	18.600	24,705,254
2025-08-15	19.000	19.470	18.240	18.350	18.350	35,635,637
2025-08-14	22.550	22.550	19.480	19.480	19.480	50,137,164
2025-08-13	20.450	21.640	20.410	21.640	21.640	27,928,715
2025-08-12	19.670	19.670	19.670	19.670	19.670	5,279,844
2025-08-11	16.370	17.880	16.270	17.880	17.880	35,449,582
2025-08-08	16.200	16.540	16.010	16.250	16.250	7,701,704
2025-08-07	15.930	16.480	15.790	16.260	16.260	13,977,219
2025-08-06	15.920	15.970	15.730	15.880	15.880	5,729,440
2025-08-05	15.860	16.000	15.660	16.000	16.000	7,705,804
2025-08-04	16.200	16.200	15.810	15.920	15.920	7,469,686
2025-08-01	15.980	16.370	15.860	16.310	16.310	9,258,000
2025-07-31	15.800	16.170	15.750	15.990	15.990	8,188,857
2025-07-30	16.180	16.240	15.710	15.930	15.930	7,259,600
2025-07-29	16.220	16.220	15.890	16.170	16.170	6,958,675
2025-07-28	16.160	16.520	16.000	16.290	16.290	8,809,454

← NewerPage 5 of 21 · 1,212 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.