Korla Pear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 27.400 | 27.420 | 26.500 | 26.590 | 26.590 | 10,351,201 |
| 2026-01-19 | 26.570 | 27.430 | 26.360 | 27.420 | 27.420 | 12,992,299 |
| 2026-01-16 | 26.200 | 26.930 | 26.200 | 26.720 | 26.720 | 10,140,558 |
| 2026-01-15 | 26.770 | 27.070 | 26.060 | 26.380 | 26.380 | 12,725,528 |
| 2026-01-14 | 26.680 | 27.790 | 26.600 | 26.850 | 26.850 | 18,718,935 |
| 2026-01-13 | 28.020 | 28.370 | 27.220 | 27.290 | 27.290 | 20,815,801 |
| 2026-01-12 | 28.400 | 28.420 | 27.810 | 28.020 | 28.020 | 29,756,328 |
| 2026-01-09 | 27.900 | 29.500 | 27.480 | 28.810 | 28.810 | 37,594,591 |
| 2026-01-08 | 26.790 | 27.800 | 26.530 | 27.270 | 27.270 | 28,214,401 |
| 2026-01-07 | 25.950 | 27.990 | 25.590 | 27.350 | 27.350 | 39,547,747 |
| 2026-01-06 | 26.090 | 26.960 | 26.090 | 26.230 | 26.230 | 27,516,837 |
| 2026-01-05 | 26.600 | 28.010 | 25.800 | 26.850 | 26.850 | 38,401,224 |
| 2025-12-31 | 28.130 | 28.330 | 26.210 | 26.210 | 26.210 | 43,984,502 |
| 2025-12-30 | 26.730 | 29.120 | 26.030 | 29.120 | 29.120 | 56,047,613 |
| 2025-12-29 | 24.720 | 26.470 | 24.000 | 26.470 | 26.470 | 47,302,523 |
| 2025-12-26 | 23.880 | 24.140 | 23.700 | 24.060 | 24.060 | 9,414,763 |
| 2025-12-25 | 23.820 | 23.980 | 23.600 | 23.800 | 23.800 | 7,611,200 |
| 2025-12-24 | 23.540 | 24.040 | 23.260 | 23.860 | 23.860 | 8,026,710 |
| 2025-12-23 | 23.750 | 23.900 | 23.280 | 23.530 | 23.530 | 8,877,290 |
| 2025-12-22 | 23.340 | 23.980 | 23.240 | 23.750 | 23.750 | 9,368,401 |
| 2025-12-19 | 23.000 | 23.630 | 22.960 | 23.360 | 23.360 | 10,065,501 |
| 2025-12-18 | 22.890 | 23.610 | 22.780 | 23.170 | 23.170 | 8,785,063 |
| 2025-12-17 | 22.860 | 23.030 | 22.400 | 22.890 | 22.890 | 8,253,370 |
| 2025-12-16 | 23.770 | 23.950 | 22.760 | 22.900 | 22.900 | 9,379,500 |
| 2025-12-15 | 23.430 | 24.100 | 23.430 | 23.790 | 23.790 | 8,359,300 |
| 2025-12-12 | 23.850 | 24.310 | 23.610 | 23.890 | 23.890 | 12,001,877 |
| 2025-12-11 | 24.240 | 24.360 | 23.510 | 23.510 | 23.510 | 10,212,500 |
| 2025-12-10 | 24.450 | 24.650 | 24.030 | 24.200 | 24.200 | 9,615,900 |
| 2025-12-09 | 24.970 | 25.100 | 24.450 | 24.560 | 24.560 | 10,087,800 |
| 2025-12-08 | 24.390 | 25.070 | 24.360 | 24.860 | 24.860 | 17,330,500 |
| 2025-12-05 | 24.580 | 25.090 | 24.300 | 25.020 | 25.020 | 14,119,399 |
| 2025-12-04 | 24.580 | 25.340 | 24.370 | 24.400 | 24.400 | 17,593,223 |
| 2025-12-03 | 26.030 | 26.700 | 24.740 | 25.010 | 25.010 | 23,218,692 |
| 2025-12-02 | 25.450 | 26.680 | 25.260 | 26.120 | 26.120 | 26,906,800 |
| 2025-12-01 | 26.000 | 26.290 | 25.470 | 25.510 | 25.510 | 16,377,200 |
| 2025-11-28 | 25.480 | 26.200 | 25.120 | 25.990 | 25.990 | 18,317,600 |
| 2025-11-27 | 25.530 | 25.950 | 25.260 | 25.400 | 25.400 | 17,647,134 |
| 2025-11-26 | 26.020 | 26.640 | 25.710 | 25.800 | 25.800 | 20,130,200 |
| 2025-11-25 | 26.360 | 26.990 | 26.170 | 26.410 | 26.410 | 23,143,300 |
| 2025-11-24 | 25.800 | 26.780 | 25.380 | 26.350 | 26.350 | 24,733,231 |
| 2025-11-21 | 27.350 | 28.620 | 25.470 | 25.560 | 25.560 | 29,681,041 |
| 2025-11-20 | 28.500 | 30.230 | 27.130 | 28.030 | 28.030 | 32,031,091 |
| 2025-11-19 | 31.300 | 31.300 | 29.300 | 29.300 | 29.300 | 34,908,201 |
| 2025-11-18 | 34.090 | 36.500 | 30.990 | 32.560 | 32.560 | 62,638,628 |
| 2025-11-17 | 33.660 | 34.430 | 31.750 | 34.430 | 34.430 | 39,017,758 |
| 2025-11-14 | 28.990 | 31.740 | 28.980 | 31.300 | 31.300 | 49,914,616 |
| 2025-11-13 | 28.030 | 30.560 | 27.600 | 28.850 | 28.850 | 41,713,210 |
| 2025-11-12 | 28.050 | 30.210 | 26.940 | 28.880 | 28.880 | 44,686,506 |
| 2025-11-11 | 26.960 | 29.420 | 26.960 | 28.600 | 28.600 | 43,476,397 |
| 2025-11-10 | 28.050 | 28.960 | 26.780 | 27.020 | 27.020 | 49,996,513 |
| 2025-11-07 | 30.580 | 31.440 | 29.700 | 29.750 | 29.750 | 66,379,073 |
| 2025-11-06 | 25.670 | 28.580 | 25.190 | 28.580 | 28.580 | 43,338,051 |
| 2025-11-05 | 25.310 | 27.840 | 25.310 | 25.980 | 25.980 | 49,894,533 |
| 2025-11-04 | 22.760 | 25.310 | 22.760 | 25.310 | 25.310 | 21,564,139 |
| 2025-11-03 | 22.480 | 23.980 | 22.460 | 23.010 | 23.010 | 21,686,210 |
| 2025-10-31 | 22.450 | 23.300 | 22.210 | 22.380 | 22.380 | 21,191,010 |
| 2025-10-30 | 23.480 | 24.100 | 22.610 | 22.810 | 22.810 | 31,087,743 |
| 2025-10-29 | 26.480 | 26.480 | 23.840 | 24.450 | 24.450 | 49,148,914 |
| 2025-10-28 | 22.000 | 24.640 | 21.990 | 24.640 | 24.640 | 36,668,042 |
| 2025-10-27 | 21.500 | 23.100 | 21.500 | 22.400 | 22.400 | 35,083,981 |
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.