Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.700	19.720	19.560	19.670	19.670	6,825,229
2025-07-23	20.010	20.010	19.650	19.680	19.680	6,591,301
2025-07-22	19.890	20.020	19.610	20.010	20.010	8,629,205
2025-07-21	19.740	19.850	19.650	19.840	19.840	5,341,071
2025-07-18	19.830	19.830	19.560	19.730	19.730	5,145,000
2025-07-17	19.820	19.820	19.620	19.670	19.670	5,595,559
2025-07-16	19.670	20.260	19.570	19.840	19.840	8,054,687
2025-07-15	19.620	19.800	19.440	19.600	19.600	5,884,900
2025-07-14	20.000	20.000	19.710	19.740	19.740	5,152,100
2025-07-11	20.090	20.180	19.700	19.880	19.880	7,629,600
2025-07-10	20.010	20.240	19.800	20.030	20.030	8,571,800
2025-07-09	20.240	20.600	20.000	20.110	20.110	14,591,388
2025-07-08	19.960	20.280	19.730	20.180	20.180	11,507,600
2025-07-07	19.340	19.870	19.180	19.830	19.830	7,846,841
2025-07-04	19.570	19.670	19.310	19.360	19.360	6,148,600
2025-07-03	19.690	19.820	19.530	19.570	19.570	5,629,501
2025-07-02	20.080	20.120	19.650	19.730	19.730	8,027,400
2025-07-01	19.680	20.350	19.670	20.120	20.120	14,345,637
2025-06-30	19.710	19.850	19.440	19.740	19.740	8,396,755
2025-06-27	19.790	19.980	19.500	19.530	19.530	9,636,400
2025-06-26	19.980	20.020	19.780	19.870	19.870	10,886,500
2025-06-25	20.060	20.080	19.700	19.920	19.920	13,279,527
2025-06-24	20.000	20.140	19.550	19.970	19.970	21,728,600
2025-06-23	20.040	21.640	19.730	20.780	20.780	26,847,137
2025-06-20	19.780	20.000	19.310	19.670	19.670	14,897,149
2025-06-19	19.020	20.720	18.900	20.020	20.020	23,465,921
2025-06-18	19.550	19.720	19.130	19.170	19.170	11,452,321
2025-06-17	19.090	19.960	18.720	19.780	19.780	17,832,400
2025-06-16	19.400	19.610	19.030	19.250	19.250	11,779,579
2025-06-13	19.300	20.140	19.030	19.500	19.500	20,234,101
2025-06-12	19.030	19.300	18.810	18.940	18.940	6,397,700
2025-06-11	18.670	19.440	18.610	18.990	18.990	10,121,603
2025-06-10	18.930	18.950	18.320	18.580	18.580	6,247,401
2025-06-09	18.880	18.970	18.770	18.960	18.960	4,443,900
2025-06-06	18.700	18.950	18.510	18.840	18.840	6,056,000
2025-06-05	18.700	18.770	18.520	18.660	18.660	4,922,300
2025-06-04	18.780	18.870	18.470	18.700	18.700	4,232,503
2025-06-03	18.410	18.850	18.410	18.720	18.720	4,602,103
2025-05-30	18.900	19.270	18.580	18.690	18.690	6,932,900
2025-05-29	18.660	18.900	18.520	18.800	18.800	4,404,472
2025-05-28	18.870	18.970	18.550	18.660	18.660	3,911,237
2025-05-27	19.000	19.000	18.600	18.940	18.940	4,221,000
2025-05-26	18.730	18.890	18.500	18.890	18.890	4,714,801
2025-05-23	18.970	19.140	18.700	18.740	18.740	5,997,814
2025-05-22	19.550	19.550	19.020	19.040	19.040	8,387,901
2025-05-21	19.910	20.520	19.600	19.660	19.660	10,115,200
2025-05-20	19.730	20.350	19.730	20.070	20.070	11,906,713
2025-05-19	19.570	20.060	19.350	19.720	19.720	9,609,300
2025-05-16	19.520	19.760	19.240	19.430	19.430	6,373,501
2025-05-15	19.770	19.770	19.320	19.410	19.410	6,789,200
2025-05-14	19.650	20.180	19.600	19.810	19.810	10,919,600
2025-05-13	19.940	20.050	19.310	19.500	19.500	6,591,201
2025-05-12	19.890	19.920	19.580	19.690	19.690	6,219,100
2025-05-09	20.260	20.380	19.600	19.610	19.610	9,549,600
2025-05-08	19.440	20.060	19.400	20.050	20.050	11,398,600
2025-05-07	19.570	20.960	19.300	19.960	19.960	18,915,700
2025-05-06	19.000	19.360	18.910	19.360	19.360	8,754,100
2025-04-30	18.810	19.000	18.680	18.790	18.790	8,558,200
2025-04-29	18.690	18.970	18.260	18.390	18.390	8,010,500
2025-04-28	19.140	19.340	18.600	18.680	18.680	7,889,100

← NewerPage 6 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.