Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.810	10.820	10.690	10.820	10.820	961,156
2022-02-08	10.690	10.870	10.590	10.800	10.800	772,052
2022-02-07	10.800	11.070	10.560	10.700	10.700	1,730,501
2022-01-28	10.820	11.010	10.820	11.000	11.000	883,400
2022-01-27	10.900	11.030	10.830	10.830	10.830	913,801
2022-01-26	10.640	10.950	10.640	10.900	10.900	752,500
2022-01-25	10.750	10.800	10.600	10.610	10.610	1,042,600
2022-01-24	10.840	10.870	10.700	10.760	10.760	459,633
2022-01-21	10.730	10.830	10.510	10.820	10.820	1,075,000
2022-01-20	10.910	10.960	10.710	10.820	10.820	1,352,904
2022-01-19	10.920	11.050	10.910	10.960	10.960	697,300
2022-01-18	11.210	11.280	10.950	11.050	11.050	1,502,601
2022-01-17	11.230	11.350	11.170	11.290	11.290	795,503
2022-01-14	11.200	11.290	11.170	11.280	11.280	690,900
2022-01-13	11.300	11.420	11.230	11.260	11.260	685,110
2022-01-12	11.200	11.410	11.130	11.300	11.300	806,171
2022-01-11	11.410	11.420	11.090	11.200	11.200	1,213,401
2022-01-10	11.030	11.480	11.000	11.380	11.380	1,986,853
2022-01-07	11.120	11.120	10.980	11.080	11.080	824,079
2022-01-06	11.050	11.060	10.930	11.060	11.060	843,800
2022-01-05	11.220	11.220	10.940	11.050	11.050	1,211,101
2022-01-04	11.180	11.450	11.130	11.210	11.210	1,188,952
2021-12-31	11.200	11.260	10.960	11.200	11.200	1,412,500
2021-12-30	10.860	11.340	10.780	11.220	11.220	2,170,533
2021-12-29	10.860	10.950	10.800	10.820	10.820	614,501
2021-12-28	10.870	10.940	10.710	10.900	10.900	773,800
2021-12-27	10.970	11.050	10.820	10.880	10.880	819,800
2021-12-24	11.060	11.060	10.700	11.000	11.000	1,756,001
2021-12-23	11.090	11.090	10.910	10.960	10.960	657,300
2021-12-22	11.280	11.280	10.990	11.050	11.050	1,456,400
2021-12-21	11.160	11.420	10.970	11.290	11.290	1,907,804
2021-12-20	11.500	11.650	11.200	11.400	11.400	3,227,102
2021-12-17	11.290	11.400	11.100	11.110	11.110	1,074,302
2021-12-16	11.470	11.560	11.140	11.230	11.230	1,527,900
2021-12-15	11.650	11.740	11.290	11.450	11.450	2,813,000
2021-12-14	11.210	11.710	11.180	11.700	11.700	2,989,810
2021-12-13	11.110	11.240	10.800	11.150	11.150	1,717,701
2021-12-10	10.580	10.950	10.500	10.800	10.800	1,055,963
2021-12-09	10.680	10.690	10.490	10.610	10.610	1,331,891
2021-12-08	10.700	10.860	10.600	10.680	10.680	1,108,503
2021-12-07	10.830	10.950	10.530	10.830	10.830	1,352,563
2021-12-06	11.000	11.120	10.620	10.830	10.830	1,270,111
2021-12-03	10.480	10.970	10.480	10.940	10.940	1,717,210
2021-12-02	10.870	10.910	10.420	10.480	10.480	2,269,103
2021-12-01	10.830	10.950	10.750	10.880	10.880	827,700
2021-11-30	10.900	11.050	10.770	10.830	10.830	1,549,000
2021-11-29	11.110	11.290	10.660	10.970	10.970	1,501,711
2021-11-26	12.000	12.080	11.000	11.200	11.200	5,693,290
2021-11-25	11.500	11.500	11.500	11.500	11.500	426,867
2021-11-24	10.370	10.950	10.370	10.950	10.950	1,813,202
2021-11-23	10.950	11.010	10.420	10.430	10.430	3,625,537
2021-11-22	10.970	11.300	10.970	10.970	10.970	3,678,001
2021-11-19	11.560	11.670	11.450	11.550	11.550	499,300
2021-11-18	11.460	11.650	11.110	11.630	11.630	1,479,400
2021-11-17	11.750	11.890	11.450	11.450	11.450	1,358,501
2021-11-16	11.750	11.860	11.630	11.840	11.840	999,500
2021-11-15	11.830	11.880	11.620	11.760	11.760	903,910
2021-11-12	11.890	11.920	11.780	11.880	11.880	955,100
2021-11-11	11.680	11.960	11.510	11.880	11.880	1,409,301
2021-11-10	11.700	11.740	11.530	11.680	11.680	767,322

← NewerPage 20 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.