Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.100	11.180	10.990	11.030	11.030	1,982,200
2023-07-31	10.900	11.180	10.780	11.100	11.100	3,457,450
2023-07-28	10.750	10.880	10.620	10.840	10.840	1,768,500
2023-07-27	10.890	10.960	10.710	10.740	10.740	1,602,200
2023-07-26	10.860	10.910	10.750	10.890	10.890	1,425,411
2023-07-25	10.810	10.930	10.760	10.830	10.830	1,628,600
2023-07-24	10.860	10.880	10.700	10.730	10.730	1,413,300
2023-07-21	10.830	10.940	10.780	10.820	10.820	1,719,416
2023-07-20	10.970	10.970	10.780	10.780	10.780	1,526,500
2023-07-19	10.880	10.930	10.830	10.920	10.920	1,316,200
2023-07-18	10.890	11.030	10.830	10.880	10.880	1,163,200
2023-07-17	10.780	10.960	10.700	10.890	10.890	1,329,400
2023-07-14	10.880	10.990	10.840	10.900	10.900	1,293,900
2023-07-13	10.750	11.000	10.730	10.880	10.880	2,034,400
2023-07-12	10.820	10.850	10.710	10.760	10.760	997,600
2023-07-11	10.730	10.850	10.690	10.770	10.770	1,020,200
2023-07-10	10.890	10.960	10.730	10.780	10.780	1,646,601
2023-07-07	10.680	11.010	10.570	10.920	10.920	4,443,301
2023-07-06	10.430	10.740	10.430	10.640	10.640	1,902,100
2023-07-05	10.560	10.600	10.460	10.510	10.510	1,202,510
2023-07-04	10.560	10.740	10.530	10.590	10.590	1,493,660
2023-07-03	10.500	10.750	10.490	10.570	10.570	2,351,010
2023-06-30	10.320	10.530	10.270	10.510	10.510	2,173,800
2023-06-29	10.200	10.360	10.120	10.270	10.270	1,894,801
2023-06-28	10.200	10.230	10.060	10.200	10.200	1,621,100
2023-06-27	10.000	10.200	9.960	10.200	10.200	2,129,500
2023-06-26	10.150	10.150	9.950	9.980	9.980	2,438,200
2023-06-21	10.300	10.360	10.130	10.160	10.160	2,114,600
2023-06-20	10.390	10.430	10.240	10.340	10.340	2,364,300
2023-06-19	10.520	10.540	10.360	10.460	10.460	2,426,516
2023-06-16	10.300	10.620	10.280	10.580	10.580	3,529,617
2023-06-15	10.490	10.490	10.160	10.320	10.320	3,266,817
2023-06-14	10.200	10.580	10.140	10.500	10.500	3,324,700
2023-06-13	10.100	10.230	10.070	10.190	10.190	1,302,700
2023-06-12	10.200	10.200	10.010	10.150	10.150	1,293,201
2023-06-09	10.170	10.170	10.080	10.130	10.130	1,443,116
2023-06-08	10.120	10.330	10.040	10.150	10.150	1,717,201
2023-06-07	10.280	10.370	10.100	10.130	10.130	2,057,156
2023-06-06	10.340	10.480	10.220	10.280	10.280	2,102,700
2023-06-05	10.400	10.420	10.220	10.360	10.360	2,200,400
2023-06-02	10.200	10.460	10.200	10.360	10.360	1,991,800
2023-06-01	10.050	10.320	9.900	10.240	10.240	1,935,401
2023-05-31	10.300	10.300	10.030	10.030	10.030	2,017,200
2023-05-30	10.320	10.350	10.160	10.250	10.250	1,285,601
2023-05-29	10.420	10.480	10.240	10.260	10.260	1,378,400
2023-05-26	10.380	10.450	10.220	10.420	10.420	1,325,800
2023-05-25	10.470	10.570	10.300	10.370	10.370	1,942,217
2023-05-24	10.450	10.580	10.390	10.520	10.520	1,242,416
2023-05-23	10.600	10.690	10.470	10.470	10.470	1,592,300
2023-05-22	10.680	10.760	10.600	10.640	10.640	1,746,700
2023-05-19	10.840	10.900	10.590	10.740	10.740	1,711,700
2023-05-18	10.560	11.200	10.560	10.850	10.850	3,127,100
2023-05-17	10.410	10.550	10.370	10.520	10.520	1,136,800
2023-05-16	10.700	10.700	10.370	10.410	10.410	1,365,300
2023-05-15	10.500	10.570	10.370	10.550	10.550	1,634,400
2023-05-12	10.750	10.750	10.510	10.510	10.510	1,337,400
2023-05-11	10.650	10.780	10.530	10.660	10.660	1,847,601
2023-05-10	10.720	10.780	10.550	10.600	10.600	2,476,400
2023-05-09	10.900	10.960	10.600	10.760	10.760	4,102,100
2023-05-08	10.970	11.150	10.890	10.930	10.930	2,911,900

← NewerPage 14 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.