Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	21.980	22.680	21.000	21.000	21.000	22,706,257
2025-10-23	20.700	21.060	20.270	20.870	20.870	12,635,300
2025-10-22	20.630	21.610	20.150	21.060	21.060	16,216,200
2025-10-21	20.560	20.950	20.220	20.710	20.710	11,075,093
2025-10-20	20.790	21.540	20.390	20.800	20.800	16,012,844
2025-10-17	20.140	21.000	19.910	20.520	20.520	18,122,508
2025-10-16	20.280	20.470	19.830	19.970	19.970	7,650,200
2025-10-15	19.890	20.660	19.670	20.200	20.200	10,703,058
2025-10-14	19.680	19.820	19.500	19.600	19.600	5,150,900
2025-10-13	19.010	19.620	18.900	19.550	19.550	6,022,450
2025-10-10	19.440	20.140	19.250	19.810	19.810	8,507,301
2025-10-09	19.460	19.520	19.010	19.480	19.480	5,393,300
2025-09-30	19.350	19.480	19.290	19.390	19.390	4,468,600
2025-09-29	19.440	19.520	19.100	19.320	19.320	5,544,300
2025-09-26	19.280	19.820	19.100	19.420	19.420	7,644,358
2025-09-25	19.320	19.550	19.120	19.150	19.150	5,371,643
2025-09-24	19.350	19.440	19.200	19.290	19.290	3,633,900
2025-09-23	19.300	19.320	18.700	19.220	19.220	6,003,559
2025-09-22	19.680	19.680	19.140	19.300	19.300	5,422,875
2025-09-19	19.520	19.880	19.430	19.690	19.690	6,241,000
2025-09-18	19.850	20.110	19.520	19.580	19.580	8,541,135
2025-09-17	20.050	20.100	19.800	19.830	19.830	6,562,001
2025-09-16	19.930	20.200	19.890	20.020	20.020	5,112,200
2025-09-15	19.870	20.040	19.740	19.900	19.900	4,472,350
2025-09-12	20.100	20.280	19.950	19.990	19.990	6,539,649
2025-09-11	20.010	20.040	19.670	20.040	20.040	6,813,817
2025-09-10	19.780	20.180	19.780	19.950	19.950	5,364,879
2025-09-09	20.180	20.180	19.730	19.760	19.760	7,316,700
2025-09-08	19.970	20.340	19.860	20.210	20.210	7,362,700
2025-09-05	19.850	20.090	19.630	19.980	19.980	11,018,742
2025-09-04	20.890	20.890	19.700	19.800	19.800	20,170,722
2025-09-03	24.350	24.360	21.890	21.890	21.890	26,057,950
2025-09-02	22.880	24.890	22.020	24.320	24.320	31,929,596
2025-09-01	22.420	22.730	22.210	22.630	22.630	9,158,902
2025-08-29	22.420	23.030	21.900	22.640	22.640	13,842,302
2025-08-28	22.240	22.550	21.610	22.130	22.130	12,348,237
2025-08-27	23.180	23.900	22.340	22.360	22.360	16,914,344
2025-08-26	22.900	23.960	22.680	23.520	23.520	16,796,440
2025-08-25	22.680	23.200	22.300	22.890	22.890	13,905,437
2025-08-22	21.980	22.750	21.960	22.370	22.370	12,096,429
2025-08-21	22.380	22.710	22.000	22.090	22.090	9,488,869
2025-08-20	22.400	22.800	21.930	22.370	22.370	12,039,237
2025-08-19	22.940	23.100	22.170	22.210	22.210	15,960,638
2025-08-18	21.790	23.520	21.710	22.940	22.940	24,023,883
2025-08-15	20.660	21.980	20.660	21.400	21.400	16,063,239
2025-08-14	21.200	21.200	20.500	20.610	20.610	11,246,000
2025-08-13	21.250	21.390	20.900	21.190	21.190	13,770,550
2025-08-12	21.010	22.000	20.880	21.130	21.130	21,037,113
2025-08-11	20.990	21.230	20.640	20.820	20.820	15,515,801
2025-08-08	20.100	21.400	20.020	20.830	20.830	21,387,891
2025-08-07	20.190	21.200	20.020	20.380	20.380	18,705,901
2025-08-06	19.770	20.450	19.600	20.290	20.290	13,951,300
2025-08-05	19.350	19.880	19.270	19.770	19.770	8,301,838
2025-08-04	19.180	19.380	19.040	19.340	19.340	3,408,266
2025-08-01	19.770	19.780	19.270	19.390	19.390	5,822,856
2025-07-31	19.390	19.980	19.300	19.620	19.620	8,331,609
2025-07-30	19.400	19.500	19.310	19.400	19.400	3,361,500
2025-07-29	19.630	19.650	19.320	19.400	19.400	4,352,100
2025-07-28	19.550	19.660	19.480	19.600	19.600	4,113,118
2025-07-25	19.700	19.700	19.490	19.500	19.500	5,162,109

← NewerPage 5 of 21 · 1,218 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.