Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.010	11.120	10.900	11.060	11.060	2,096,400
2023-05-04	11.100	11.190	10.980	11.010	11.010	2,357,900
2023-04-28	11.180	11.240	11.080	11.150	11.150	1,681,900
2023-04-27	11.180	11.210	11.020	11.090	11.090	1,897,301
2023-04-26	10.910	11.220	10.710	11.110	11.110	2,430,822
2023-04-25	11.110	11.280	10.690	10.880	10.880	2,365,011
2023-04-24	11.010	11.300	10.840	11.150	11.150	2,317,902
2023-04-21	11.200	11.550	11.050	11.050	11.050	3,700,902
2023-04-20	11.470	11.470	11.220	11.250	11.250	1,728,477
2023-04-19	11.240	11.630	11.180	11.380	11.380	2,602,000
2023-04-18	11.350	11.380	11.230	11.270	11.270	1,744,400
2023-04-17	11.290	11.490	11.290	11.350	11.350	1,729,710
2023-04-14	11.470	11.520	11.210	11.460	11.460	2,105,821
2023-04-13	11.530	11.670	11.400	11.410	11.410	2,412,502
2023-04-12	11.750	11.750	11.460	11.540	11.540	2,213,401
2023-04-11	11.450	11.730	11.300	11.680	11.680	3,145,853
2023-04-10	11.460	11.880	11.360	11.510	11.510	4,066,902
2023-04-07	11.230	11.560	11.130	11.460	11.460	3,075,981
2023-04-06	11.150	11.520	10.950	11.240	11.240	3,089,500
2023-04-04	11.440	11.470	11.070	11.150	11.150	3,734,132
2023-04-03	11.280	11.600	11.230	11.440	11.440	2,831,433
2023-03-31	11.220	11.350	11.200	11.280	11.280	1,792,039
2023-03-30	11.460	11.460	11.180	11.180	11.180	2,606,400
2023-03-29	11.520	11.650	11.320	11.400	11.400	4,154,500
2023-03-28	11.700	12.060	11.650	11.680	11.680	4,463,261
2023-03-27	11.920	11.930	11.620	11.630	11.630	4,606,081
2023-03-24	12.030	12.120	11.810	12.000	12.000	6,838,459
2023-03-23	12.530	12.560	12.000	12.050	12.050	8,278,915
2023-03-22	12.180	13.230	12.070	12.560	12.560	10,714,071
2023-03-21	11.760	12.280	11.680	12.060	12.060	8,402,472
2023-03-20	13.090	13.110	11.910	11.970	11.970	16,750,512
2023-03-17	12.720	13.450	12.670	13.230	13.230	14,747,745
2023-03-16	12.700	12.950	12.480	12.540	12.540	10,231,601
2023-03-15	12.210	12.780	12.210	12.550	12.550	6,659,178
2023-03-14	12.380	12.500	12.060	12.200	12.200	4,478,011
2023-03-13	12.230	12.410	12.030	12.350	12.350	6,561,800
2023-03-10	12.410	12.670	11.990	12.370	12.370	11,270,971
2023-03-09	12.330	12.360	12.060	12.120	12.120	3,189,500
2023-03-08	12.250	12.410	12.050	12.330	12.330	3,361,800
2023-03-07	12.250	12.520	12.190	12.260	12.260	5,458,710
2023-03-06	12.240	12.330	12.130	12.210	12.210	2,849,801
2023-03-03	12.160	12.310	12.120	12.180	12.180	3,177,775
2023-03-02	12.320	12.570	12.140	12.170	12.170	5,427,311
2023-03-01	12.070	12.350	12.000	12.280	12.280	6,247,933
2023-02-28	11.940	12.070	11.830	11.970	11.970	2,765,660
2023-02-27	11.840	12.080	11.750	11.900	11.900	4,663,600
2023-02-24	11.580	12.290	11.520	11.890	11.890	6,850,260
2023-02-23	11.430	11.570	11.430	11.560	11.560	1,540,200
2023-02-22	11.400	11.620	11.380	11.470	11.470	2,088,100
2023-02-21	11.430	11.510	11.360	11.460	11.460	1,568,700
2023-02-20	11.390	11.460	11.250	11.450	11.450	2,096,100
2023-02-17	11.540	11.620	11.300	11.360	11.360	2,852,431
2023-02-16	11.740	11.860	11.310	11.450	11.450	3,596,000
2023-02-15	11.900	11.940	11.740	11.790	11.790	2,688,200
2023-02-14	11.960	11.970	11.790	11.880	11.880	2,665,501
2023-02-13	11.780	11.940	11.740	11.890	11.890	3,278,900
2023-02-10	11.600	11.870	11.600	11.740	11.740	2,899,200
2023-02-09	11.700	11.720	11.560	11.630	11.630	2,617,100
2023-02-08	11.820	11.820	11.660	11.700	11.700	1,713,700
2023-02-07	11.780	11.960	11.530	11.760	11.760	3,947,200

← NewerPage 15 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.