Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.370	10.370	10.210	10.330	10.330	2,915,932
2022-11-03	10.410	10.440	10.220	10.290	10.290	4,167,400
2022-11-02	10.810	10.810	10.280	10.400	10.400	7,405,181
2022-11-01	9.470	10.400	9.470	10.400	10.400	3,157,968
2022-10-31	9.400	9.620	9.210	9.450	9.450	2,008,600
2022-10-28	9.730	9.730	9.180	9.270	9.270	2,755,000
2022-10-27	9.650	9.910	9.620	9.730	9.730	1,933,100
2022-10-26	9.620	9.720	9.550	9.620	9.620	2,292,700
2022-10-25	9.650	9.820	9.340	9.490	9.490	3,816,300
2022-10-24	10.150	10.300	9.820	9.860	9.860	2,894,300
2022-10-21	10.330	10.390	10.130	10.130	10.130	2,384,601
2022-10-20	10.190	10.650	10.110	10.330	10.330	3,077,901
2022-10-19	10.320	10.340	10.110	10.150	10.150	1,038,580
2022-10-18	10.330	10.450	10.260	10.330	10.330	1,251,300
2022-10-17	10.200	10.470	10.150	10.370	10.370	1,501,600
2022-10-14	10.250	10.430	10.230	10.240	10.240	2,096,300
2022-10-13	9.790	10.690	9.710	10.330	10.330	3,611,201
2022-10-12	9.570	9.860	9.480	9.850	9.850	1,953,101
2022-10-11	9.530	9.590	9.310	9.510	9.510	1,746,800
2022-10-10	9.600	9.830	9.480	9.520	9.520	1,822,100
2022-09-30	9.920	9.940	9.580	9.590	9.590	1,770,100
2022-09-29	10.020	10.140	9.820	9.910	9.910	1,565,300
2022-09-28	10.200	10.280	9.920	9.930	9.930	1,589,400
2022-09-27	10.010	10.220	9.880	10.200	10.200	1,866,900
2022-09-26	10.350	10.350	9.900	9.980	9.980	2,429,000
2022-09-23	10.600	10.700	10.280	10.360	10.360	1,864,201
2022-09-22	10.650	10.760	10.550	10.610	10.610	1,778,900
2022-09-21	10.410	10.750	10.330	10.710	10.710	1,922,900
2022-09-20	10.320	10.620	10.310	10.540	10.540	1,448,800
2022-09-19	10.590	10.590	10.150	10.280	10.280	1,792,900
2022-09-16	10.930	10.930	10.490	10.500	10.500	1,892,400
2022-09-15	11.120	11.230	10.710	10.870	10.870	2,584,300
2022-09-14	10.920	11.230	10.920	11.140	11.140	2,147,200
2022-09-13	10.970	11.320	10.970	11.160	11.160	2,847,300
2022-09-09	11.210	11.240	10.940	10.970	10.970	3,024,200
2022-09-08	11.550	11.600	11.140	11.210	11.210	3,528,400
2022-09-07	12.010	12.020	11.470	11.520	11.520	4,818,600
2022-09-06	11.900	12.150	11.710	11.810	11.810	6,389,700
2022-09-05	11.580	12.000	11.340	12.000	12.000	3,993,400
2022-09-02	11.300	11.530	11.200	11.490	11.490	3,133,600
2022-09-01	11.260	11.560	11.110	11.170	11.170	3,006,100
2022-08-31	11.830	11.860	11.160	11.260	11.260	3,974,000
2022-08-30	11.470	11.620	11.310	11.550	11.550	2,979,900
2022-08-29	11.350	11.720	11.210	11.470	11.470	3,796,460
2022-08-26	11.000	11.550	10.920	11.370	11.370	4,721,060
2022-08-25	11.010	11.150	10.900	10.990	10.990	2,581,500
2022-08-24	11.100	11.200	10.950	11.040	11.040	3,496,400
2022-08-23	10.910	11.150	10.910	11.100	11.100	2,039,700
2022-08-22	10.820	11.100	10.750	11.000	11.000	2,047,400
2022-08-19	10.980	11.110	10.820	10.870	10.870	2,688,100
2022-08-18	10.930	11.000	10.810	10.810	10.810	2,224,600
2022-08-17	11.140	11.200	10.900	10.930	10.930	2,929,500
2022-08-16	10.890	11.210	10.800	11.150	11.150	4,065,360
2022-08-15	10.700	10.910	10.520	10.890	10.890	3,519,400
2022-08-12	10.650	10.980	10.550	10.700	10.700	3,434,000
2022-08-11	10.510	10.690	10.360	10.620	10.620	2,136,200
2022-08-10	10.470	10.670	10.420	10.560	10.560	2,189,600
2022-08-09	10.600	10.610	10.310	10.470	10.470	2,155,700
2022-08-08	10.550	10.730	10.420	10.640	10.640	1,938,100
2022-08-05	10.640	10.700	10.480	10.550	10.550	2,565,800

← NewerPage 17 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.