Kunwu Jiuding Investment Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.550	13.950	13.220	13.260	13.260	18,366,360
2025-04-25	13.300	14.560	13.300	13.960	13.960	26,009,460
2025-04-24	13.500	13.610	13.200	13.240	13.240	8,028,236
2025-04-23	14.090	14.130	13.450	13.490	13.490	13,693,800
2025-04-22	14.290	14.480	13.940	14.000	14.000	17,439,969
2025-04-21	14.000	14.410	13.640	14.210	14.210	24,450,567
2025-04-18	12.780	14.090	12.760	14.090	14.090	17,220,609
2025-04-17	12.700	13.280	12.700	12.810	12.810	11,852,486
2025-04-16	13.560	13.860	12.900	13.180	13.180	21,330,382
2025-04-15	14.390	14.930	14.000	14.020	14.020	32,292,582
2025-04-14	12.490	13.570	12.310	13.570	13.570	8,497,848
2025-04-11	12.200	12.540	12.200	12.340	12.340	3,928,100
2025-04-10	12.110	12.530	12.110	12.350	12.350	5,158,100
2025-04-09	11.690	12.140	11.000	12.050	12.050	6,047,800
2025-04-08	11.880	12.070	11.450	11.750	11.750	5,777,116
2025-04-07	12.250	12.820	12.040	12.040	12.040	5,477,200
2025-04-03	13.220	13.490	13.180	13.380	13.380	3,979,201
2025-04-02	13.240	13.440	13.180	13.360	13.360	3,148,600
2025-04-01	13.210	13.510	13.190	13.360	13.360	4,878,700
2025-03-31	13.480	13.570	13.100	13.220	13.220	6,090,408
2025-03-28	13.180	13.800	13.140	13.550	13.550	10,187,971
2025-03-27	13.150	13.450	13.070	13.240	13.240	3,604,913
2025-03-26	13.060	13.260	13.060	13.190	13.190	2,519,000
2025-03-25	13.220	13.230	13.010	13.170	13.170	2,732,100
2025-03-24	13.110	13.250	12.870	13.220	13.220	4,946,695
2025-03-21	13.200	13.340	13.020	13.110	13.110	4,426,064
2025-03-20	13.450	13.500	13.230	13.280	13.280	5,525,401
2025-03-19	13.420	13.570	13.350	13.400	13.400	5,577,920
2025-03-18	13.390	13.540	13.300	13.490	13.490	6,567,300
2025-03-17	13.180	13.500	13.180	13.430	13.430	10,317,700
2025-03-14	13.430	14.070	13.430	13.860	13.860	8,903,800
2025-03-13	13.510	13.710	13.350	13.480	13.480	3,869,064
2025-03-12	13.680	13.880	13.550	13.640	13.640	5,297,960
2025-03-11	13.440	13.640	13.400	13.640	13.640	3,343,800
2025-03-10	13.770	13.800	13.570	13.640	13.640	5,474,200
2025-03-07	14.300	14.390	13.800	13.870	13.870	13,313,666
2025-03-06	13.810	14.960	13.810	14.670	14.670	17,388,854
2025-03-05	13.490	14.200	13.150	13.890	13.890	11,567,892
2025-03-04	13.070	13.520	13.070	13.490	13.490	3,322,000
2025-03-03	13.240	13.350	13.110	13.180	13.180	3,121,100
2025-02-28	13.500	13.690	13.000	13.100	13.100	4,152,500
2025-02-27	13.680	13.770	13.320	13.560	13.560	4,564,253
2025-02-26	13.580	13.670	13.450	13.670	13.670	4,252,722
2025-02-25	13.500	13.620	13.420	13.490	13.490	3,347,433
2025-02-24	13.740	13.860	13.500	13.640	13.640	4,769,644
2025-02-21	13.920	14.040	13.680	13.870	13.870	5,466,800
2025-02-20	13.790	14.100	13.550	14.000	14.000	7,716,700
2025-02-19	13.450	13.610	13.340	13.610	13.610	3,264,424
2025-02-18	13.800	13.850	13.300	13.350	13.350	6,073,102
2025-02-17	13.790	13.950	13.620	13.740	13.740	5,395,288
2025-02-14	13.610	14.050	13.500	13.740	13.740	6,744,800
2025-02-13	13.880	13.930	13.520	13.690	13.690	4,401,400
2025-02-12	13.720	13.860	13.590	13.860	13.860	4,557,891
2025-02-11	14.060	14.140	13.630	13.760	13.760	4,672,500
2025-02-10	13.660	14.150	13.600	14.060	14.060	6,931,900
2025-02-07	13.400	13.940	13.330	13.700	13.700	7,946,959
2025-02-06	13.250	13.470	13.090	13.400	13.400	5,548,384
2025-02-05	12.990	13.590	12.990	13.280	13.280	8,553,021
2025-01-27	12.810	13.950	12.810	12.880	12.880	9,685,478
2025-01-24	13.390	13.480	12.860	12.860	12.860	13,569,803

← NewerPage 7 of 21 · 1,219 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.