Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.800	11.910	11.690	11.780	11.780	2,678,400
2023-02-03	11.960	12.060	11.810	11.860	11.860	3,598,100
2023-02-02	11.830	12.010	11.650	11.980	11.980	5,788,171
2023-02-01	11.870	11.870	11.750	11.840	11.840	3,066,501
2023-01-31	11.570	11.920	11.570	11.820	11.820	5,104,401
2023-01-30	11.900	11.980	11.790	11.800	11.800	3,204,200
2023-01-20	11.640	11.890	11.580	11.740	11.740	3,290,200
2023-01-19	11.560	11.630	11.490	11.590	11.590	1,720,660
2023-01-18	11.440	11.650	11.440	11.610	11.610	1,836,960
2023-01-17	11.590	11.650	11.410	11.480	11.480	2,479,960
2023-01-16	11.690	11.750	11.540	11.610	11.610	3,171,433
2023-01-13	11.740	11.840	11.640	11.740	11.740	2,703,400
2023-01-12	11.680	11.930	11.560	11.830	11.830	4,206,993
2023-01-11	11.790	11.900	11.620	11.740	11.740	3,402,433
2023-01-10	11.880	11.880	11.570	11.730	11.730	3,732,200
2023-01-09	11.780	11.860	11.660	11.800	11.800	3,614,333
2023-01-06	11.920	11.970	11.720	11.730	11.730	4,355,000
2023-01-05	12.210	12.240	11.810	11.870	11.870	7,139,900
2023-01-04	12.010	12.380	11.960	12.190	12.190	8,923,165
2023-01-03	12.190	12.290	11.980	12.130	12.130	8,959,413
2022-12-30	12.460	12.850	11.900	12.180	12.180	19,028,205
2022-12-29	11.220	12.170	11.200	12.170	12.170	10,544,322
2022-12-28	11.110	11.330	11.020	11.060	11.060	3,614,032
2022-12-27	11.000	11.150	10.740	11.100	11.100	3,781,854
2022-12-26	11.040	11.350	10.930	11.070	11.070	4,125,200
2022-12-23	11.050	11.640	10.800	11.040	11.040	4,568,600
2022-12-22	10.830	11.260	10.780	10.800	10.800	3,227,900
2022-12-21	10.800	11.060	10.750	10.810	10.810	1,850,000
2022-12-20	10.940	10.990	10.700	10.900	10.900	2,177,400
2022-12-19	11.290	11.290	10.820	10.940	10.940	2,793,200
2022-12-16	11.220	11.330	11.000	11.180	11.180	3,250,000
2022-12-15	11.490	11.520	11.210	11.220	11.220	3,987,300
2022-12-14	11.540	11.690	11.370	11.490	11.490	3,984,900
2022-12-13	11.610	11.720	11.450	11.450	11.450	4,819,200
2022-12-12	11.810	11.940	11.280	11.610	11.610	7,574,000
2022-12-09	11.330	12.380	11.170	11.680	11.680	9,908,326
2022-12-08	11.550	11.560	11.210	11.350	11.350	5,969,080
2022-12-07	11.920	11.950	11.420	11.720	11.720	11,006,435
2022-12-06	11.500	12.720	11.260	12.160	12.160	15,142,313
2022-12-05	11.480	11.700	11.410	11.560	11.560	4,205,801
2022-12-02	11.400	11.510	11.230	11.350	11.350	3,253,440
2022-12-01	11.250	11.560	11.180	11.480	11.480	4,736,560
2022-11-30	11.070	11.450	11.050	11.300	11.300	4,719,626
2022-11-29	11.070	11.220	11.010	11.080	11.080	3,539,300
2022-11-28	10.910	11.420	10.880	11.110	11.110	3,363,101
2022-11-25	11.030	11.500	10.820	11.120	11.120	4,812,868
2022-11-24	11.160	11.320	10.880	10.940	10.940	4,955,400
2022-11-23	11.010	11.660	11.000	11.240	11.240	8,735,101
2022-11-22	10.770	11.500	10.700	10.970	10.970	5,312,900
2022-11-21	10.490	10.950	10.380	10.760	10.760	4,774,611
2022-11-18	10.630	10.650	10.400	10.470	10.470	3,057,100
2022-11-17	10.590	10.820	10.520	10.640	10.640	2,972,500
2022-11-16	10.590	10.700	10.500	10.530	10.530	2,525,801
2022-11-15	10.600	10.770	10.290	10.640	10.640	5,468,100
2022-11-14	10.980	11.050	10.600	10.670	10.670	4,145,501
2022-11-11	10.840	11.660	10.630	11.100	11.100	7,292,602
2022-11-10	10.580	10.810	10.460	10.700	10.700	3,570,001
2022-11-09	10.590	10.590	10.420	10.520	10.520	1,267,700
2022-11-08	10.570	10.620	10.370	10.500	10.500	2,204,600
2022-11-07	10.340	10.620	10.300	10.600	10.600	3,667,932

← NewerPage 16 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.