Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.700 | 15.110 | 14.260 | 14.290 | 14.290 | 10,338,488 |
| 2025-01-22 | 14.200 | 14.690 | 14.000 | 14.400 | 14.400 | 7,051,200 |
| 2025-01-21 | 14.660 | 14.690 | 14.050 | 14.180 | 14.180 | 6,800,545 |
| 2025-01-20 | 14.500 | 14.800 | 14.440 | 14.560 | 14.560 | 6,989,657 |
| 2025-01-17 | 14.800 | 15.030 | 14.510 | 14.510 | 14.510 | 9,438,600 |
| 2025-01-16 | 14.670 | 15.200 | 14.510 | 15.090 | 15.090 | 14,577,903 |
| 2025-01-15 | 14.990 | 15.170 | 14.630 | 14.690 | 14.690 | 13,173,500 |
| 2025-01-14 | 14.800 | 15.400 | 14.660 | 15.250 | 15.250 | 19,667,900 |
| 2025-01-13 | 14.060 | 15.670 | 14.010 | 15.080 | 15.080 | 22,114,200 |
| 2025-01-10 | 13.300 | 14.640 | 13.210 | 14.640 | 14.640 | 13,115,216 |
| 2025-01-09 | 13.210 | 13.540 | 13.210 | 13.310 | 13.310 | 3,810,600 |
| 2025-01-08 | 13.250 | 13.460 | 12.900 | 13.360 | 13.360 | 6,750,400 |
| 2025-01-07 | 12.810 | 13.990 | 12.800 | 13.570 | 13.570 | 7,618,302 |
| 2025-01-06 | 12.900 | 13.020 | 12.510 | 12.810 | 12.810 | 3,180,377 |
| 2025-01-03 | 13.520 | 13.600 | 12.850 | 12.930 | 12.930 | 4,341,774 |
| 2025-01-02 | 13.860 | 13.990 | 13.320 | 13.480 | 13.480 | 3,710,600 |
| 2024-12-31 | 14.560 | 14.700 | 13.800 | 13.870 | 13.870 | 4,844,603 |
| 2024-12-30 | 14.500 | 14.730 | 14.280 | 14.560 | 14.560 | 3,485,080 |
| 2024-12-27 | 14.380 | 14.850 | 14.380 | 14.630 | 14.630 | 3,369,380 |
| 2024-12-26 | 14.350 | 14.550 | 14.340 | 14.410 | 14.410 | 2,909,780 |
| 2024-12-25 | 14.990 | 15.000 | 14.330 | 14.420 | 14.420 | 4,262,800 |
| 2024-12-24 | 14.800 | 15.010 | 14.610 | 15.000 | 15.000 | 3,311,500 |
| 2024-12-23 | 15.250 | 15.290 | 14.660 | 14.710 | 14.710 | 5,032,920 |
| 2024-12-20 | 15.300 | 15.430 | 15.200 | 15.280 | 15.280 | 3,620,800 |
| 2024-12-19 | 15.110 | 15.360 | 15.030 | 15.300 | 15.300 | 3,143,400 |
| 2024-12-18 | 15.260 | 15.500 | 15.050 | 15.360 | 15.360 | 3,241,900 |
| 2024-12-17 | 15.850 | 15.960 | 15.160 | 15.230 | 15.230 | 6,319,361 |
| 2024-12-16 | 15.980 | 16.550 | 15.790 | 16.010 | 16.010 | 6,514,220 |
| 2024-12-13 | 16.330 | 16.410 | 15.950 | 15.980 | 15.980 | 5,722,900 |
| 2024-12-12 | 16.370 | 16.670 | 16.160 | 16.530 | 16.530 | 6,594,095 |
| 2024-12-11 | 16.190 | 16.450 | 16.190 | 16.300 | 16.300 | 5,185,604 |
| 2024-12-10 | 17.180 | 17.250 | 16.250 | 16.300 | 16.300 | 8,956,057 |
| 2024-12-09 | 16.570 | 16.690 | 16.080 | 16.360 | 16.360 | 6,037,020 |
| 2024-12-06 | 16.530 | 16.800 | 16.290 | 16.580 | 16.580 | 7,049,160 |
| 2024-12-05 | 16.120 | 16.700 | 16.110 | 16.660 | 16.660 | 7,392,700 |
| 2024-12-04 | 16.580 | 16.750 | 16.150 | 16.250 | 16.250 | 7,414,300 |
| 2024-12-03 | 16.820 | 17.150 | 16.590 | 16.710 | 16.710 | 12,836,300 |
| 2024-12-02 | 16.000 | 16.850 | 15.960 | 16.650 | 16.650 | 10,569,984 |
| 2024-11-29 | 16.230 | 16.550 | 15.700 | 16.250 | 16.250 | 10,705,700 |
| 2024-11-28 | 16.450 | 16.630 | 16.080 | 16.290 | 16.290 | 12,561,400 |
| 2024-11-27 | 15.750 | 16.630 | 15.730 | 16.460 | 16.460 | 18,060,000 |
| 2024-11-26 | 15.140 | 16.690 | 15.100 | 15.890 | 15.890 | 20,089,624 |
| 2024-11-25 | 14.980 | 15.170 | 14.600 | 15.170 | 15.170 | 5,223,284 |
| 2024-11-22 | 15.700 | 15.700 | 14.810 | 14.820 | 14.820 | 5,866,027 |
| 2024-11-21 | 15.600 | 15.760 | 15.330 | 15.560 | 15.560 | 4,550,700 |
| 2024-11-20 | 15.440 | 15.700 | 15.300 | 15.620 | 15.620 | 4,885,300 |
| 2024-11-19 | 15.280 | 15.550 | 15.070 | 15.530 | 15.530 | 5,573,784 |
| 2024-11-18 | 15.810 | 15.980 | 14.980 | 15.070 | 15.070 | 6,957,900 |
| 2024-11-15 | 16.160 | 16.680 | 15.680 | 15.740 | 15.740 | 7,521,267 |
| 2024-11-14 | 16.680 | 16.760 | 16.280 | 16.300 | 16.300 | 5,626,101 |
| 2024-11-13 | 16.590 | 17.010 | 16.470 | 16.770 | 16.770 | 7,282,769 |
| 2024-11-12 | 17.490 | 17.640 | 16.600 | 16.860 | 16.860 | 9,922,969 |
| 2024-11-11 | 17.140 | 17.390 | 16.760 | 17.290 | 17.290 | 11,714,717 |
| 2024-11-08 | 17.980 | 18.200 | 16.970 | 17.150 | 17.150 | 20,360,772 |
| 2024-11-07 | 16.100 | 17.290 | 15.900 | 17.290 | 17.290 | 17,646,064 |
| 2024-11-06 | 16.420 | 16.760 | 16.150 | 16.250 | 16.250 | 12,411,502 |
| 2024-11-05 | 15.680 | 16.490 | 15.620 | 16.340 | 16.340 | 12,346,841 |
| 2024-11-04 | 15.010 | 15.700 | 15.010 | 15.640 | 15.640 | 8,013,900 |
| 2024-11-01 | 16.200 | 16.220 | 15.110 | 15.160 | 15.160 | 12,015,900 |
| 2024-10-31 | 15.800 | 16.650 | 15.680 | 16.360 | 16.360 | 13,072,000 |
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.