Korla Pear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11.430 | 11.500 | 11.350 | 11.350 | 11.350 | 2,449,200 |
| 2024-07-26 | 11.110 | 11.590 | 11.110 | 11.430 | 11.430 | 4,715,500 |
| 2024-07-25 | 11.120 | 11.320 | 10.910 | 11.110 | 11.110 | 3,762,200 |
| 2024-07-24 | 11.100 | 11.600 | 11.090 | 11.250 | 11.250 | 4,567,280 |
| 2024-07-23 | 11.430 | 11.620 | 11.200 | 11.220 | 11.220 | 3,687,890 |
| 2024-07-22 | 11.480 | 11.500 | 11.320 | 11.430 | 11.430 | 2,533,100 |
| 2024-07-19 | 11.340 | 11.550 | 11.310 | 11.400 | 11.400 | 3,157,742 |
| 2024-07-18 | 11.590 | 11.590 | 11.220 | 11.430 | 11.430 | 4,277,300 |
| 2024-07-17 | 11.610 | 11.720 | 11.330 | 11.700 | 11.700 | 4,326,300 |
| 2024-07-16 | 11.980 | 12.000 | 11.460 | 11.580 | 11.580 | 6,647,900 |
| 2024-07-15 | 12.390 | 12.390 | 11.980 | 11.980 | 11.980 | 5,900,600 |
| 2024-07-12 | 12.690 | 12.810 | 12.410 | 12.410 | 12.410 | 6,709,353 |
| 2024-07-11 | 12.260 | 12.750 | 12.180 | 12.730 | 12.730 | 9,590,701 |
| 2024-07-10 | 12.570 | 12.960 | 12.430 | 12.740 | 12.740 | 6,586,580 |
| 2024-07-09 | 12.130 | 12.690 | 12.040 | 12.630 | 12.630 | 5,774,300 |
| 2024-07-08 | 12.470 | 12.480 | 12.050 | 12.120 | 12.120 | 3,580,000 |
| 2024-07-05 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2024-07-04 | 12.660 | 12.670 | 12.120 | 12.210 | 12.210 | 5,143,200 |
| 2024-07-03 | 12.660 | 12.990 | 12.600 | 12.620 | 12.620 | 5,643,500 |
| 2024-07-02 | 12.810 | 12.980 | 12.700 | 12.750 | 12.750 | 6,038,200 |
| 2024-07-01 | 12.500 | 12.900 | 12.380 | 12.820 | 12.820 | 8,455,900 |
| 2024-06-28 | 12.080 | 12.550 | 12.070 | 12.380 | 12.380 | 4,769,680 |
| 2024-06-27 | 12.240 | 12.610 | 12.210 | 12.210 | 12.210 | 5,129,780 |
| 2024-06-26 | 11.940 | 12.330 | 11.830 | 12.300 | 12.300 | 4,680,680 |
| 2024-06-25 | 11.920 | 12.230 | 11.880 | 11.970 | 11.970 | 3,927,500 |
| 2024-06-24 | 12.280 | 12.390 | 11.830 | 11.930 | 11.930 | 5,128,500 |
| 2024-06-21 | 12.200 | 12.580 | 12.080 | 12.430 | 12.430 | 4,157,900 |
| 2024-06-20 | 12.660 | 12.820 | 12.280 | 12.320 | 12.320 | 5,911,480 |
| 2024-06-19 | 12.580 | 12.800 | 12.510 | 12.590 | 12.590 | 5,786,800 |
| 2024-06-18 | 12.340 | 12.620 | 12.300 | 12.470 | 12.470 | 4,679,900 |
| 2024-06-17 | 12.700 | 12.700 | 12.280 | 12.280 | 12.280 | 5,681,100 |
| 2024-06-14 | 12.660 | 12.940 | 12.510 | 12.740 | 12.740 | 4,903,100 |
| 2024-06-13 | 12.960 | 13.050 | 12.600 | 12.660 | 12.660 | 5,028,000 |
| 2024-06-12 | 12.800 | 13.150 | 12.800 | 12.960 | 12.960 | 6,820,500 |
| 2024-06-11 | 12.600 | 12.770 | 12.280 | 12.750 | 12.750 | 6,025,900 |
| 2024-06-07 | 12.380 | 12.750 | 12.240 | 12.580 | 12.580 | 7,979,400 |
| 2024-06-06 | 12.650 | 12.740 | 11.980 | 12.140 | 12.140 | 7,696,400 |
| 2024-06-05 | 12.620 | 12.740 | 12.430 | 12.510 | 12.510 | 6,124,755 |
| 2024-06-04 | 13.010 | 13.080 | 12.360 | 12.600 | 12.600 | 10,828,880 |
| 2024-06-03 | 13.420 | 13.510 | 12.970 | 13.080 | 13.080 | 8,266,400 |
| 2024-05-31 | 13.390 | 13.930 | 13.300 | 13.360 | 13.360 | 10,129,201 |
| 2024-05-30 | 13.300 | 13.460 | 12.980 | 13.060 | 13.060 | 8,833,301 |
| 2024-05-29 | 13.310 | 13.670 | 13.140 | 13.480 | 13.480 | 9,812,100 |
| 2024-05-28 | 13.620 | 13.800 | 13.140 | 13.210 | 13.210 | 11,868,092 |
| 2024-05-27 | 13.960 | 14.120 | 13.300 | 13.630 | 13.630 | 16,909,392 |
| 2024-05-24 | 13.720 | 14.800 | 13.720 | 14.190 | 14.190 | 25,491,292 |
| 2024-05-23 | 13.550 | 14.160 | 13.550 | 13.610 | 13.610 | 16,737,500 |
| 2024-05-22 | 13.680 | 13.850 | 13.450 | 13.560 | 13.560 | 7,303,072 |
| 2024-05-21 | 13.660 | 13.750 | 13.450 | 13.610 | 13.610 | 9,674,613 |
| 2024-05-20 | 13.770 | 14.050 | 13.450 | 13.760 | 13.760 | 11,654,532 |
| 2024-05-17 | 14.140 | 14.320 | 13.710 | 13.900 | 13.900 | 16,731,212 |
| 2024-05-16 | 13.790 | 14.660 | 13.570 | 14.500 | 14.500 | 22,867,212 |
| 2024-05-15 | 13.730 | 14.700 | 13.700 | 14.050 | 14.050 | 19,350,588 |
| 2024-05-14 | 13.680 | 14.180 | 13.680 | 13.740 | 13.740 | 13,679,970 |
| 2024-05-13 | 13.200 | 13.910 | 12.980 | 13.870 | 13.870 | 17,043,000 |
| 2024-05-10 | 13.360 | 13.540 | 13.170 | 13.390 | 13.390 | 11,155,100 |
| 2024-05-09 | 13.370 | 13.550 | 13.270 | 13.280 | 13.280 | 11,696,700 |
| 2024-05-08 | 13.700 | 13.930 | 13.300 | 13.370 | 13.370 | 18,208,700 |
| 2024-05-07 | 13.110 | 14.520 | 13.110 | 14.110 | 14.110 | 28,593,575 |
| 2024-05-06 | 13.590 | 13.590 | 13.170 | 13.200 | 13.200 | 22,704,908 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.