Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.700	10.730	10.440	10.690	10.690	4,012,700
2023-10-31	10.540	10.560	10.420	10.540	10.540	1,668,400
2023-10-30	10.340	10.550	10.280	10.510	10.510	2,997,200
2023-10-27	10.240	10.350	10.200	10.290	10.290	1,550,602
2023-10-26	10.430	10.430	10.140	10.230	10.230	1,596,001
2023-10-25	10.030	10.300	10.030	10.290	10.290	1,951,500
2023-10-24	9.820	10.090	9.760	10.050	10.050	2,122,971
2023-10-23	10.040	10.080	9.720	9.790	9.790	1,831,260
2023-10-20	9.950	10.110	9.880	10.000	10.000	1,748,278
2023-10-19	10.300	10.300	9.980	9.980	9.980	3,030,281
2023-10-18	10.360	10.480	10.150	10.150	10.150	2,490,000
2023-10-17	10.400	10.550	10.300	10.410	10.410	2,585,700
2023-10-16	10.310	10.570	10.270	10.460	10.460	3,391,830
2023-10-13	10.280	10.310	10.190	10.260	10.260	1,775,004
2023-10-12	10.350	10.440	10.280	10.300	10.300	2,240,900
2023-10-11	10.430	10.640	10.200	10.410	10.410	4,182,676
2023-10-10	10.150	10.930	10.150	10.440	10.440	5,081,902
2023-10-09	10.490	10.650	10.080	10.160	10.160	4,414,705
2023-09-28	10.320	10.680	10.170	10.580	10.580	3,922,700
2023-09-27	10.040	10.220	10.040	10.180	10.180	1,647,004
2023-09-26	10.140	10.250	10.020	10.090	10.090	1,998,492
2023-09-25	10.230	10.310	10.130	10.190	10.190	1,395,045
2023-09-22	10.180	10.300	10.110	10.260	10.260	1,328,856
2023-09-21	10.300	10.340	10.160	10.170	10.170	1,205,400
2023-09-20	10.370	10.440	10.260	10.300	10.300	2,142,900
2023-09-19	10.330	10.500	10.260	10.390	10.390	2,111,000
2023-09-18	10.210	10.400	10.130	10.370	10.370	1,693,200
2023-09-15	10.520	10.550	10.250	10.280	10.280	2,857,159
2023-09-14	10.410	10.630	10.260	10.520	10.520	2,679,300
2023-09-13	10.450	10.490	10.340	10.410	10.410	1,380,500
2023-09-12	10.490	10.570	10.390	10.450	10.450	1,259,700
2023-09-11	10.450	10.610	10.390	10.470	10.470	1,292,450
2023-09-08	10.530	10.570	10.440	10.440	10.440	1,089,100
2023-09-07	10.650	10.700	10.480	10.480	10.480	1,234,600
2023-09-06	10.700	10.780	10.600	10.650	10.650	1,341,000
2023-09-05	10.720	10.750	10.600	10.660	10.660	1,838,595
2023-09-04	10.640	10.720	10.480	10.690	10.690	2,507,750
2023-09-01	10.430	10.740	10.400	10.650	10.650	2,517,511
2023-08-31	10.430	10.560	10.360	10.430	10.430	1,637,500
2023-08-30	10.410	10.570	10.370	10.490	10.490	1,940,300
2023-08-29	10.180	10.430	10.090	10.410	10.410	1,963,386
2023-08-28	10.570	10.570	10.090	10.090	10.090	2,265,900
2023-08-25	10.200	10.430	10.070	10.090	10.090	1,927,800
2023-08-24	10.130	10.380	10.030	10.230	10.230	1,442,299
2023-08-23	10.310	10.330	10.140	10.160	10.160	1,190,900
2023-08-22	10.410	10.470	10.150	10.250	10.250	1,619,700
2023-08-21	10.410	10.560	10.370	10.390	10.390	1,078,300
2023-08-18	10.480	10.630	10.430	10.450	10.450	1,430,601
2023-08-17	10.510	10.520	10.270	10.500	10.500	1,220,150
2023-08-16	10.390	10.580	10.320	10.440	10.440	1,637,900
2023-08-15	10.360	10.490	10.350	10.400	10.400	1,445,700
2023-08-14	10.290	10.450	10.130	10.340	10.340	1,590,900
2023-08-11	10.550	10.630	10.340	10.350	10.350	1,434,500
2023-08-10	10.470	10.610	10.420	10.560	10.560	1,608,300
2023-08-09	10.510	10.530	10.370	10.410	10.410	1,362,510
2023-08-08	10.530	10.620	10.440	10.490	10.490	1,667,710
2023-08-07	10.640	10.710	10.460	10.550	10.550	2,163,929
2023-08-04	10.880	10.890	10.610	10.640	10.640	2,980,950
2023-08-03	10.970	10.970	10.780	10.840	10.840	1,487,800
2023-08-02	11.000	11.110	10.930	10.940	10.940	1,416,190

← NewerPage 13 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.