Korla Pear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.960 | 12.960 | 12.960 | 12.960 | 12.960 | 4,792,575 |
| 2024-04-29 | 11.310 | 11.800 | 11.230 | 11.780 | 11.780 | 7,313,701 |
| 2024-04-26 | 11.160 | 11.510 | 11.160 | 11.400 | 11.400 | 7,664,354 |
| 2024-04-25 | 11.200 | 11.370 | 11.100 | 11.160 | 11.160 | 6,349,100 |
| 2024-04-24 | 10.800 | 11.200 | 10.750 | 11.140 | 11.140 | 6,755,701 |
| 2024-04-23 | 10.760 | 10.910 | 10.650 | 10.660 | 10.660 | 5,056,900 |
| 2024-04-22 | 11.010 | 11.120 | 10.490 | 10.690 | 10.690 | 7,598,900 |
| 2024-04-19 | 10.780 | 11.320 | 10.650 | 11.170 | 11.170 | 10,294,224 |
| 2024-04-18 | 10.830 | 10.970 | 10.570 | 10.780 | 10.780 | 8,691,747 |
| 2024-04-17 | 9.800 | 10.800 | 9.800 | 10.750 | 10.750 | 11,203,000 |
| 2024-04-16 | 10.950 | 10.960 | 9.980 | 9.980 | 9.980 | 12,782,409 |
| 2024-04-15 | 11.840 | 11.990 | 10.850 | 11.090 | 11.090 | 13,096,153 |
| 2024-04-12 | 12.000 | 12.400 | 11.940 | 12.050 | 12.050 | 9,031,500 |
| 2024-04-11 | 11.940 | 12.300 | 11.780 | 11.930 | 11.930 | 9,034,500 |
| 2024-04-10 | 12.790 | 12.870 | 11.900 | 12.000 | 12.000 | 13,058,001 |
| 2024-04-09 | 12.750 | 13.000 | 12.600 | 12.840 | 12.840 | 8,123,735 |
| 2024-04-08 | 13.100 | 13.430 | 12.860 | 12.920 | 12.920 | 9,845,907 |
| 2024-04-03 | 13.880 | 13.980 | 13.190 | 13.210 | 13.210 | 15,205,134 |
| 2024-04-02 | 13.920 | 14.340 | 13.740 | 14.050 | 14.050 | 17,024,694 |
| 2024-04-01 | 13.940 | 14.200 | 13.710 | 13.990 | 13.990 | 22,988,772 |
| 2024-03-29 | 14.090 | 14.750 | 13.930 | 13.930 | 13.930 | 24,355,918 |
| 2024-03-28 | 12.800 | 14.180 | 12.580 | 14.180 | 14.180 | 31,293,696 |
| 2024-03-27 | 13.690 | 13.830 | 12.710 | 12.890 | 12.890 | 15,082,375 |
| 2024-03-26 | 13.000 | 14.110 | 12.700 | 13.970 | 13.970 | 23,797,201 |
| 2024-03-25 | 13.600 | 13.960 | 12.900 | 13.130 | 13.130 | 15,392,781 |
| 2024-03-22 | 14.100 | 14.320 | 13.600 | 13.690 | 13.690 | 16,900,797 |
| 2024-03-21 | 14.290 | 14.600 | 14.150 | 14.180 | 14.180 | 22,133,580 |
| 2024-03-20 | 14.200 | 15.890 | 14.050 | 14.690 | 14.690 | 41,050,233 |
| 2024-03-19 | 13.210 | 14.630 | 13.120 | 14.630 | 14.630 | 36,695,176 |
| 2024-03-18 | 12.790 | 13.950 | 12.620 | 13.300 | 13.300 | 25,179,610 |
| 2024-03-15 | 12.950 | 12.950 | 12.600 | 12.810 | 12.810 | 13,470,510 |
| 2024-03-14 | 12.590 | 13.000 | 12.350 | 12.950 | 12.950 | 19,573,400 |
| 2024-03-13 | 12.900 | 13.100 | 12.620 | 12.740 | 12.740 | 15,046,710 |
| 2024-03-12 | 13.000 | 13.380 | 12.790 | 12.900 | 12.900 | 26,421,550 |
| 2024-03-11 | 12.710 | 13.460 | 12.220 | 13.450 | 13.450 | 42,574,739 |
| 2024-03-08 | 11.300 | 12.550 | 11.300 | 12.550 | 12.550 | 21,150,076 |
| 2024-03-07 | 12.060 | 12.250 | 11.300 | 11.410 | 11.410 | 22,720,800 |
| 2024-03-06 | 11.990 | 12.370 | 11.590 | 12.170 | 12.170 | 28,106,238 |
| 2024-03-05 | 12.650 | 13.110 | 12.330 | 12.380 | 12.380 | 41,431,386 |
| 2024-03-04 | 11.240 | 11.920 | 10.910 | 11.920 | 11.920 | 14,329,902 |
| 2024-03-01 | 10.490 | 10.920 | 10.460 | 10.840 | 10.840 | 16,540,210 |
| 2024-02-29 | 9.700 | 10.490 | 9.660 | 10.440 | 10.440 | 14,719,885 |
| 2024-02-28 | 11.180 | 11.450 | 10.110 | 10.110 | 10.110 | 22,867,680 |
| 2024-02-27 | 10.590 | 11.230 | 10.420 | 11.230 | 11.230 | 17,704,200 |
| 2024-02-26 | 10.200 | 10.950 | 10.170 | 10.660 | 10.660 | 19,500,055 |
| 2024-02-23 | 10.030 | 10.460 | 9.840 | 10.310 | 10.310 | 20,855,147 |
| 2024-02-22 | 9.500 | 10.220 | 9.470 | 10.200 | 10.200 | 19,431,958 |
| 2024-02-21 | 9.090 | 9.960 | 8.860 | 9.390 | 9.390 | 18,136,533 |
| 2024-02-20 | 9.040 | 9.670 | 8.960 | 9.110 | 9.110 | 19,295,527 |
| 2024-02-19 | 8.030 | 8.830 | 8.030 | 8.830 | 8.830 | 15,939,841 |
| 2024-02-08 | 7.300 | 8.080 | 6.950 | 8.030 | 8.030 | 17,723,398 |
| 2024-02-07 | 8.180 | 8.250 | 7.370 | 7.390 | 7.390 | 18,390,761 |
| 2024-02-06 | 8.930 | 8.930 | 8.160 | 8.170 | 8.170 | 16,237,200 |
| 2024-02-05 | 9.900 | 10.030 | 9.070 | 9.070 | 9.070 | 8,136,200 |
| 2024-02-02 | 10.720 | 11.050 | 9.720 | 10.080 | 10.080 | 10,308,600 |
| 2024-02-01 | 11.060 | 11.060 | 10.380 | 10.630 | 10.630 | 8,327,300 |
| 2024-01-31 | 11.800 | 11.880 | 10.960 | 11.100 | 11.100 | 10,624,711 |
| 2024-01-30 | 12.110 | 12.450 | 11.850 | 11.850 | 11.850 | 8,633,500 |
| 2024-01-29 | 12.900 | 12.990 | 12.200 | 12.240 | 12.240 | 10,556,500 |
| 2024-01-26 | 13.030 | 13.270 | 12.690 | 12.840 | 12.840 | 16,317,000 |
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.