Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.340	10.800	9.880	10.570	10.570	4,741,067
2022-05-10	10.500	10.940	10.320	10.390	10.390	4,878,062
2022-05-09	10.450	10.450	10.450	10.450	10.450	0
2022-05-06	10.200	10.680	10.200	10.450	10.450	1,104,300
2022-05-05	10.050	10.550	10.000	10.530	10.530	1,372,300
2022-04-29	9.550	10.080	9.550	10.050	10.050	1,525,802
2022-04-28	9.100	9.680	9.010	9.600	9.600	1,702,002
2022-04-27	9.400	9.400	9.200	9.220	9.220	2,802,800
2022-04-26	10.160	10.160	9.670	9.680	9.680	2,281,501
2022-04-25	10.640	10.690	10.170	10.180	10.180	2,240,802
2022-04-22	10.850	11.000	10.710	10.710	10.710	3,494,900
2022-04-21	11.600	11.600	11.270	11.270	11.270	1,616,100
2022-04-20	11.860	12.300	11.860	11.860	11.860	3,334,200
2022-04-19	11.890	12.480	11.810	12.480	12.480	2,559,440
2022-04-18	11.970	11.970	11.490	11.890	11.890	2,514,266
2022-04-15	12.480	12.590	12.000	12.090	12.090	1,690,296
2022-04-14	12.940	12.940	12.250	12.570	12.570	2,414,300
2022-04-13	12.980	13.030	12.720	12.890	12.890	1,313,401
2022-04-12	12.630	12.950	12.630	12.950	12.950	1,368,911
2022-04-11	12.700	13.020	12.610	12.730	12.730	1,896,800
2022-04-08	12.280	12.840	12.230	12.750	12.750	1,596,025
2022-04-07	12.320	12.500	12.120	12.280	12.280	1,176,201
2022-04-06	12.820	13.190	12.240	12.500	12.500	2,722,555
2022-04-01	12.220	12.950	12.220	12.830	12.830	3,110,700
2022-03-31	11.860	12.400	11.800	12.330	12.330	1,616,100
2022-03-30	12.020	12.030	11.850	11.860	11.860	760,500
2022-03-29	11.800	12.000	11.780	11.930	11.930	793,700
2022-03-28	11.800	11.990	11.600	11.900	11.900	915,337
2022-03-25	11.760	11.960	11.700	11.830	11.830	1,237,503
2022-03-24	11.930	11.990	11.750	11.810	11.810	1,309,036
2022-03-23	11.900	12.190	11.880	11.970	11.970	832,401
2022-03-22	11.900	12.120	11.800	11.900	11.900	1,255,937
2022-03-21	11.460	12.030	11.460	12.020	12.020	2,155,000
2022-03-18	11.040	11.570	11.040	11.460	11.460	1,091,200
2022-03-17	11.280	11.290	11.050	11.070	11.070	1,266,300
2022-03-16	10.800	11.450	10.800	11.230	11.230	1,902,503
2022-03-15	11.450	11.660	11.160	11.160	11.160	1,888,900
2022-03-14	12.200	12.450	11.740	11.750	11.750	1,439,606
2022-03-11	12.670	12.670	12.140	12.280	12.280	1,515,100
2022-03-10	12.410	12.850	12.410	12.640	12.640	1,587,101
2022-03-09	12.910	13.070	12.330	12.410	12.410	3,329,406
2022-03-08	12.700	13.170	12.450	12.980	12.980	3,005,800
2022-03-07	12.300	12.900	12.270	12.780	12.780	3,155,360
2022-03-04	11.750	12.350	11.730	12.300	12.300	2,891,394
2022-03-03	11.560	11.760	11.520	11.760	11.760	1,413,602
2022-03-02	11.490	11.560	11.440	11.510	11.510	892,900
2022-03-01	11.440	11.530	11.430	11.500	11.500	949,300
2022-02-28	11.490	11.550	11.320	11.500	11.500	908,100
2022-02-25	11.320	11.460	11.320	11.420	11.420	876,000
2022-02-24	11.640	11.640	11.100	11.260	11.260	1,553,401
2022-02-23	11.470	11.670	11.420	11.600	11.600	1,134,701
2022-02-22	11.500	11.650	11.400	11.480	11.480	1,072,903
2022-02-21	11.350	11.740	11.320	11.500	11.500	1,451,600
2022-02-18	11.050	11.590	11.030	11.350	11.350	1,462,501
2022-02-17	10.850	11.360	10.830	11.150	11.150	1,829,702
2022-02-16	10.850	10.900	10.740	10.870	10.870	601,700
2022-02-15	10.750	10.870	10.670	10.800	10.800	885,601
2022-02-14	10.700	10.810	10.600	10.670	10.670	517,200
2022-02-11	10.830	10.860	10.710	10.720	10.720	501,600
2022-02-10	10.870	10.880	10.680	10.830	10.830	897,853

← NewerPage 19 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.