Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.400	16.490	16.140	16.160	16.160	10,670,978
2025-07-24	15.970	16.550	15.970	16.390	16.390	19,183,843
2025-07-23	15.430	17.170	15.430	16.190	16.190	25,342,202
2025-07-22	15.480	16.200	15.200	15.610	15.610	14,713,757
2025-07-21	15.410	15.620	15.390	15.620	15.620	6,072,500
2025-07-18	15.540	15.800	15.380	15.480	15.480	8,036,700
2025-07-17	15.450	16.100	15.350	15.670	15.670	11,995,344
2025-07-16	15.210	15.520	15.130	15.510	15.510	8,196,300
2025-07-15	15.380	15.560	15.160	15.310	15.310	8,774,743
2025-07-14	16.010	16.080	15.400	15.550	15.550	11,640,801
2025-07-11	15.820	16.310	15.550	16.160	16.160	18,903,804
2025-07-10	15.520	16.100	15.520	15.830	15.830	15,218,200
2025-07-09	15.560	16.030	15.490	15.710	15.710	19,775,212
2025-07-08	15.030	15.790	14.840	15.560	15.560	16,994,214
2025-07-07	14.700	15.200	14.660	15.100	15.100	7,775,368
2025-07-04	14.900	15.140	14.660	14.730	14.730	6,967,101
2025-07-03	14.950	14.950	14.800	14.890	14.890	4,129,800
2025-07-02	15.140	15.170	14.820	14.940	14.940	4,606,300
2025-07-01	15.400	15.440	15.080	15.180	15.180	5,597,400
2025-06-30	15.430	15.430	15.230	15.380	15.380	6,688,601
2025-06-27	15.390	15.690	15.300	15.430	15.430	9,416,800
2025-06-26	15.330	15.640	15.180	15.380	15.380	13,711,462
2025-06-25	14.610	15.600	14.570	15.480	15.480	20,500,094
2025-06-24	14.060	14.900	14.050	14.680	14.680	9,475,434
2025-06-23	13.800	14.210	13.690	14.160	14.160	5,180,860
2025-06-20	14.010	14.010	13.700	13.820	13.820	7,021,900
2025-06-19	14.440	14.910	14.020	14.060	14.060	14,012,598
2025-06-18	15.440	15.590	14.850	14.930	14.930	15,627,430
2025-06-17	15.210	15.620	15.060	15.450	15.450	13,622,978
2025-06-16	14.500	15.190	14.460	15.100	15.100	9,595,400
2025-06-13	15.180	15.230	14.510	14.600	14.600	12,019,300
2025-06-12	14.910	15.590	14.870	15.330	15.330	14,372,400
2025-06-11	15.000	15.300	14.840	15.090	15.090	7,974,000
2025-06-10	15.350	15.420	14.840	15.040	15.040	11,195,320
2025-06-09	15.110	15.550	15.050	15.440	15.440	13,055,101
2025-06-06	15.220	15.800	15.130	15.170	15.170	13,056,600
2025-06-05	15.520	15.790	15.040	15.260	15.260	17,382,964
2025-06-04	14.970	15.520	14.800	15.430	15.430	18,705,024
2025-06-03	14.600	15.280	14.600	15.060	15.060	16,513,200
2025-05-30	14.400	15.520	14.400	14.880	14.880	21,278,500
2025-05-29	14.300	14.650	14.250	14.590	14.590	10,835,701
2025-05-28	14.650	14.750	14.330	14.350	14.350	9,334,000
2025-05-27	14.520	14.780	14.400	14.690	14.690	9,519,800
2025-05-26	14.460	14.630	14.440	14.590	14.590	9,040,000
2025-05-23	14.890	14.910	14.500	14.540	14.540	19,411,060
2025-05-22	15.550	15.870	15.080	15.080	15.080	29,436,711
2025-05-21	17.880	18.770	16.160	16.160	16.160	49,927,428
2025-05-20	17.660	17.660	17.210	17.660	17.660	34,197,312
2025-05-19	16.050	16.050	16.050	16.050	16.050	6,372,500
2025-05-16	14.600	14.860	14.530	14.590	14.590	11,506,000
2025-05-15	14.840	15.460	14.750	14.760	14.760	19,227,349
2025-05-14	14.450	15.080	14.370	14.930	14.930	19,597,747
2025-05-13	14.780	14.790	14.470	14.520	14.520	11,604,149
2025-05-12	14.530	14.980	14.530	14.780	14.780	18,031,860
2025-05-09	14.960	15.030	14.430	14.510	14.510	20,435,200
2025-05-08	14.960	15.100	14.400	14.540	14.540	30,672,851
2025-05-07	15.770	15.770	14.950	15.040	15.040	44,052,934
2025-05-06	13.050	14.340	13.050	14.340	14.340	16,068,601
2025-04-30	13.350	13.400	13.020	13.040	13.040	9,587,600
2025-04-29	13.090	14.200	12.690	13.450	13.450	16,423,900

← NewerPage 6 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.