Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.520	10.650	10.460	10.630	10.630	2,186,900
2022-08-03	10.420	10.750	10.420	10.520	10.520	3,302,100
2022-08-02	10.780	10.860	10.230	10.400	10.400	4,727,704
2022-08-01	11.120	11.240	10.780	10.920	10.920	4,614,001
2022-07-29	11.260	11.380	11.170	11.260	11.260	2,823,301
2022-07-28	11.340	11.420	11.230	11.260	11.260	3,109,200
2022-07-27	11.420	11.620	11.220	11.270	11.270	3,099,226
2022-07-26	11.350	11.490	11.220	11.410	11.410	1,946,200
2022-07-25	11.600	11.660	11.330	11.350	11.350	2,347,700
2022-07-22	11.530	11.650	11.370	11.470	11.470	2,887,700
2022-07-21	11.930	12.060	11.580	11.600	11.600	3,386,205
2022-07-20	12.010	12.250	11.830	11.910	11.910	4,204,806
2022-07-19	11.590	12.130	11.590	11.910	11.910	5,057,100
2022-07-18	11.100	11.750	11.100	11.560	11.560	5,592,106
2022-07-15	12.040	12.120	11.200	11.290	11.290	10,193,206
2022-07-14	12.560	12.570	12.140	12.360	12.360	5,577,030
2022-07-13	12.380	12.740	12.360	12.530	12.530	4,856,100
2022-07-12	12.850	12.900	12.340	12.470	12.470	7,179,900
2022-07-11	13.030	13.240	12.730	12.850	12.850	7,564,800
2022-07-08	12.550	13.330	12.440	13.100	13.100	11,625,946
2022-07-07	12.750	13.090	12.530	12.650	12.650	8,072,302
2022-07-06	12.370	12.860	12.270	12.380	12.380	9,110,700
2022-07-05	12.170	12.390	11.970	12.260	12.260	5,818,365
2022-07-04	12.100	12.340	11.820	12.170	12.170	7,041,745
2022-07-01	11.960	12.650	11.660	12.200	12.200	10,625,027
2022-06-30	10.990	12.100	10.990	11.980	11.980	13,025,805
2022-06-29	11.240	11.250	10.960	11.000	11.000	2,372,702
2022-06-28	11.080	11.430	10.900	11.250	11.250	4,263,898
2022-06-27	11.160	11.200	10.940	10.970	10.970	3,135,710
2022-06-24	11.040	11.230	11.000	11.060	11.060	2,123,200
2022-06-23	11.160	11.160	10.900	11.060	11.060	1,798,200
2022-06-22	11.080	11.190	10.930	11.000	11.000	1,685,000
2022-06-21	11.290	11.340	10.940	11.090	11.090	2,492,100
2022-06-20	10.920	11.360	10.920	11.290	11.290	3,716,892
2022-06-17	11.190	11.190	10.730	10.900	10.900	4,305,499
2022-06-16	11.120	11.250	11.080	11.140	11.140	2,560,832
2022-06-15	11.390	11.600	11.110	11.120	11.120	4,455,601
2022-06-14	11.200	11.600	11.090	11.350	11.350	5,047,033
2022-06-13	11.200	11.320	11.010	11.200	11.200	3,974,101
2022-06-10	11.280	11.500	11.120	11.350	11.350	4,347,112
2022-06-09	11.350	11.650	11.270	11.400	11.400	5,689,790
2022-06-08	11.590	11.680	11.020	11.340	11.340	7,720,987
2022-06-07	12.070	12.150	11.500	11.640	11.640	8,424,000
2022-06-06	12.470	12.480	11.830	12.080	12.080	11,547,400
2022-06-02	12.260	12.990	12.110	12.510	12.510	11,594,400
2022-06-01	12.490	12.950	12.010	12.400	12.400	17,345,425
2022-05-31	13.000	14.650	12.560	13.110	13.110	26,174,935
2022-05-30	13.320	13.320	12.800	13.320	13.320	22,039,832
2022-05-27	11.430	12.320	11.250	12.110	12.110	7,460,272
2022-05-26	11.520	11.550	11.250	11.380	11.380	1,922,001
2022-05-25	11.660	11.800	11.180	11.490	11.490	2,860,600
2022-05-24	11.880	12.190	11.500	11.640	11.640	4,562,601
2022-05-23	11.330	12.160	11.160	11.750	11.750	5,659,900
2022-05-20	11.570	11.800	11.200	11.370	11.370	7,653,816
2022-05-19	10.860	12.190	10.810	11.830	11.830	10,212,903
2022-05-18	10.510	11.460	10.280	11.080	11.080	4,868,502
2022-05-17	10.770	10.770	10.220	10.420	10.420	3,189,557
2022-05-16	10.370	10.820	10.180	10.700	10.700	4,042,101
2022-05-13	9.930	10.400	9.930	10.310	10.310	2,544,765
2022-05-12	10.350	10.540	10.040	10.110	10.110	2,575,556

← NewerPage 18 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.