Kunwu Jiuding Investment Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.130 | 16.210 | 15.700 | 15.910 | 15.910 | 8,990,965 |
| 2024-10-29 | 17.000 | 17.000 | 16.060 | 16.130 | 16.130 | 16,273,600 |
| 2024-10-28 | 16.890 | 17.370 | 16.210 | 17.170 | 17.170 | 20,782,565 |
| 2024-10-25 | 16.410 | 16.800 | 16.010 | 16.460 | 16.460 | 20,580,065 |
| 2024-10-24 | 15.470 | 15.750 | 15.420 | 15.660 | 15.660 | 6,520,500 |
| 2024-10-23 | 15.760 | 16.060 | 15.480 | 15.580 | 15.580 | 9,050,800 |
| 2024-10-22 | 16.000 | 16.190 | 15.630 | 15.780 | 15.780 | 9,937,050 |
| 2024-10-21 | 15.570 | 16.370 | 15.460 | 16.190 | 16.190 | 15,560,472 |
| 2024-10-18 | 15.020 | 16.150 | 15.000 | 15.750 | 15.750 | 14,475,845 |
| 2024-10-17 | 15.160 | 15.570 | 15.050 | 15.200 | 15.200 | 10,290,402 |
| 2024-10-16 | 14.850 | 15.320 | 14.840 | 15.000 | 15.000 | 7,532,913 |
| 2024-10-15 | 15.630 | 15.880 | 15.150 | 15.170 | 15.170 | 11,077,097 |
| 2024-10-14 | 15.190 | 15.800 | 15.070 | 15.800 | 15.800 | 12,461,671 |
| 2024-10-11 | 15.180 | 15.530 | 14.750 | 14.890 | 14.890 | 9,948,566 |
| 2024-10-10 | 16.050 | 16.860 | 15.390 | 15.500 | 15.500 | 15,990,196 |
| 2024-10-09 | 18.000 | 18.000 | 17.060 | 17.060 | 17.060 | 17,309,869 |
| 2024-10-08 | 18.950 | 18.950 | 17.300 | 18.950 | 18.950 | 35,402,490 |
| 2024-09-30 | 17.200 | 17.420 | 15.890 | 17.230 | 17.230 | 34,538,209 |
| 2024-09-27 | 15.430 | 16.020 | 14.800 | 15.840 | 15.840 | 22,199,757 |
| 2024-09-26 | 14.000 | 15.500 | 13.990 | 15.320 | 15.320 | 26,606,757 |
| 2024-09-25 | 15.370 | 16.090 | 14.710 | 14.720 | 14.720 | 38,782,595 |
| 2024-09-24 | 13.760 | 14.630 | 13.300 | 14.630 | 14.630 | 27,803,004 |
| 2024-09-23 | 13.080 | 13.410 | 12.480 | 13.300 | 13.300 | 19,523,110 |
| 2024-09-20 | 13.070 | 14.500 | 13.030 | 13.870 | 13.870 | 28,714,687 |
| 2024-09-19 | 13.990 | 14.300 | 13.160 | 13.230 | 13.230 | 29,525,147 |
| 2024-09-18 | 11.740 | 13.000 | 11.700 | 13.000 | 13.000 | 9,410,964 |
| 2024-09-13 | 11.580 | 12.260 | 11.580 | 11.820 | 11.820 | 6,108,514 |
| 2024-09-12 | 11.610 | 11.830 | 11.580 | 11.590 | 11.590 | 1,701,524 |
| 2024-09-11 | 11.670 | 11.830 | 11.650 | 11.740 | 11.740 | 1,615,266 |
| 2024-09-10 | 11.800 | 11.960 | 11.560 | 11.850 | 11.850 | 2,309,301 |
| 2024-09-09 | 11.820 | 12.030 | 11.610 | 11.850 | 11.850 | 2,515,400 |
| 2024-09-06 | 11.970 | 12.270 | 11.830 | 11.840 | 11.840 | 3,759,201 |
| 2024-09-05 | 11.650 | 11.930 | 11.650 | 11.930 | 11.930 | 2,613,100 |
| 2024-09-04 | 11.610 | 11.790 | 11.610 | 11.640 | 11.640 | 1,944,599 |
| 2024-09-03 | 11.640 | 11.790 | 11.600 | 11.710 | 11.710 | 1,974,300 |
| 2024-09-02 | 11.800 | 11.910 | 11.620 | 11.640 | 11.640 | 2,926,168 |
| 2024-08-30 | 11.420 | 12.180 | 11.390 | 11.850 | 11.850 | 4,975,856 |
| 2024-08-29 | 11.300 | 11.520 | 11.160 | 11.410 | 11.410 | 2,891,200 |
| 2024-08-28 | 11.510 | 11.800 | 11.130 | 11.210 | 11.210 | 4,175,000 |
| 2024-08-27 | 11.800 | 11.950 | 11.640 | 11.670 | 11.670 | 1,820,201 |
| 2024-08-26 | 11.740 | 12.000 | 11.560 | 11.900 | 11.900 | 2,257,601 |
| 2024-08-23 | 11.720 | 11.840 | 11.510 | 11.740 | 11.740 | 2,910,000 |
| 2024-08-22 | 12.000 | 12.150 | 11.700 | 11.720 | 11.720 | 3,110,566 |
| 2024-08-21 | 12.130 | 12.200 | 12.010 | 12.050 | 12.050 | 1,818,800 |
| 2024-08-20 | 12.340 | 12.340 | 12.080 | 12.120 | 12.120 | 2,508,000 |
| 2024-08-19 | 12.180 | 12.510 | 12.100 | 12.350 | 12.350 | 2,848,000 |
| 2024-08-16 | 12.630 | 12.800 | 12.270 | 12.280 | 12.280 | 4,342,900 |
| 2024-08-15 | 12.470 | 12.870 | 12.420 | 12.740 | 12.740 | 4,585,300 |
| 2024-08-14 | 12.520 | 12.680 | 12.470 | 12.470 | 12.470 | 2,342,200 |
| 2024-08-13 | 12.360 | 12.600 | 12.290 | 12.580 | 12.580 | 2,437,624 |
| 2024-08-12 | 12.590 | 12.700 | 12.390 | 12.480 | 12.480 | 2,796,388 |
| 2024-08-09 | 12.800 | 13.030 | 12.680 | 12.680 | 12.680 | 3,686,500 |
| 2024-08-08 | 12.860 | 13.050 | 12.630 | 12.880 | 12.880 | 4,447,400 |
| 2024-08-07 | 12.930 | 13.050 | 12.780 | 12.860 | 12.860 | 3,087,419 |
| 2024-08-06 | 13.010 | 13.100 | 12.750 | 12.970 | 12.970 | 4,431,296 |
| 2024-08-05 | 13.050 | 13.280 | 12.820 | 12.850 | 12.850 | 5,196,700 |
| 2024-08-02 | 13.340 | 13.580 | 13.030 | 13.050 | 13.050 | 5,333,400 |
| 2024-08-01 | 13.570 | 13.670 | 13.320 | 13.350 | 13.350 | 8,454,768 |
| 2024-07-31 | 12.750 | 13.920 | 12.750 | 13.650 | 13.650 | 12,519,276 |
| 2024-07-30 | 12.450 | 12.920 | 12.420 | 12.810 | 12.810 | 5,625,500 |
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.