Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.080	12.870	11.950	12.790	12.790	18,437,500
2024-01-24	11.800	12.300	11.570	12.210	12.210	17,884,760
2024-01-23	11.760	11.980	11.510	11.770	11.770	9,554,500
2024-01-22	12.430	12.560	11.560	11.670	11.670	11,713,400
2024-01-19	12.790	12.830	12.380	12.420	12.420	9,270,100
2024-01-18	13.170	13.210	12.360	12.810	12.810	17,452,300
2024-01-17	14.010	14.080	13.280	13.280	13.280	17,138,700
2024-01-16	14.640	14.780	13.800	14.120	14.120	21,748,800
2024-01-15	15.120	15.180	14.610	14.910	14.910	19,364,000
2024-01-12	15.780	16.360	15.130	15.180	15.180	28,910,500
2024-01-11	15.200	16.000	14.820	15.670	15.670	35,270,476
2024-01-10	16.290	16.290	15.100	15.140	15.140	38,750,279
2024-01-09	14.450	15.650	14.450	15.650	15.650	11,915,500
2024-01-08	15.070	15.070	14.170	14.230	14.230	23,305,670
2024-01-05	14.500	15.430	14.430	15.110	15.110	34,969,049
2024-01-04	15.190	15.290	14.400	14.510	14.510	30,015,201
2024-01-03	15.990	16.290	14.820	14.900	14.900	42,475,992
2024-01-02	17.990	19.600	16.370	16.370	16.370	57,948,180
2023-12-29	17.230	18.190	17.230	18.190	18.190	35,493,092
2023-12-28	15.870	16.540	14.910	16.540	16.540	44,117,180
2023-12-27	13.700	15.040	13.650	15.040	15.040	25,927,301
2023-12-26	13.440	13.840	13.440	13.670	13.670	15,927,300
2023-12-25	13.450	13.540	13.210	13.330	13.330	9,160,200
2023-12-22	13.560	13.860	13.430	13.600	13.600	11,380,200
2023-12-21	13.400	13.760	13.280	13.590	13.590	11,679,199
2023-12-20	13.620	13.920	13.420	13.450	13.450	8,958,244
2023-12-19	13.800	14.110	13.600	13.700	13.700	10,505,000
2023-12-18	13.510	14.080	13.510	13.800	13.800	11,521,400
2023-12-15	13.690	13.830	13.550	13.640	13.640	8,841,000
2023-12-14	13.970	14.010	13.600	13.670	13.670	12,434,023
2023-12-13	13.960	14.360	13.600	13.940	13.940	17,769,500
2023-12-12	13.600	14.000	13.460	13.920	13.920	15,714,123
2023-12-11	12.940	13.760	12.880	13.620	13.620	17,260,843
2023-12-08	13.100	13.510	12.970	13.070	13.070	22,731,698
2023-12-07	14.660	14.940	13.570	13.610	13.610	34,001,577
2023-12-06	14.240	15.500	13.620	15.080	15.080	41,833,976
2023-12-05	14.330	15.000	14.070	14.410	14.410	36,770,128
2023-12-04	13.930	14.180	13.800	14.070	14.070	19,170,990
2023-12-01	13.520	13.990	13.450	13.900	13.900	22,676,403
2023-11-30	13.770	13.920	13.000	13.530	13.530	25,891,221
2023-11-29	13.590	14.100	13.490	13.850	13.850	25,975,931
2023-11-28	14.110	14.310	13.400	13.530	13.530	32,349,070
2023-11-27	14.740	15.350	14.100	14.220	14.220	34,637,103
2023-11-24	14.660	16.570	14.280	14.890	14.890	49,687,082
2023-11-23	16.800	18.790	15.870	15.870	15.870	52,754,479
2023-11-22	14.720	17.630	14.720	17.630	17.630	60,428,744
2023-11-21	18.610	19.480	15.950	16.030	16.030	73,165,317
2023-11-20	16.300	17.710	16.050	17.710	17.710	37,446,299
2023-11-17	14.860	16.100	14.650	16.100	16.100	43,689,783
2023-11-16	13.420	14.640	13.350	14.640	14.640	25,801,825
2023-11-15	11.860	13.310	11.680	13.310	13.310	29,535,441
2023-11-14	11.790	12.580	11.760	12.100	12.100	27,558,846
2023-11-13	13.870	13.890	11.920	11.920	11.920	41,581,255
2023-11-10	11.810	12.630	11.590	12.630	12.630	10,260,800
2023-11-09	10.430	11.480	10.380	11.480	11.480	16,408,357
2023-11-08	10.570	10.580	10.390	10.440	10.440	1,948,300
2023-11-07	10.520	10.620	10.430	10.550	10.550	2,087,000
2023-11-06	10.500	10.560	10.430	10.530	10.530	2,199,800
2023-11-03	10.600	10.670	10.500	10.500	10.500	1,942,000
2023-11-02	10.710	10.710	10.490	10.540	10.540	2,673,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.