Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	18.700	19.580	18.700	19.120	19.120	12,771,404
2025-04-24	19.020	19.020	18.400	18.650	18.650	8,327,400
2025-04-23	19.030	19.300	18.940	19.060	19.060	8,217,400
2025-04-22	19.100	19.130	18.670	19.030	19.030	7,706,855
2025-04-21	18.880	19.080	18.690	19.070	19.070	6,599,855
2025-04-18	19.640	19.710	18.880	18.970	18.970	8,837,000
2025-04-17	18.810	19.940	18.780	19.260	19.260	12,352,800
2025-04-16	19.450	19.640	18.650	18.940	18.940	10,664,500
2025-04-15	19.990	20.250	19.410	19.640	19.640	13,342,200
2025-04-14	19.410	21.080	19.330	20.240	20.240	20,514,100
2025-04-11	19.260	19.970	19.010	19.290	19.290	14,029,800
2025-04-10	19.000	19.930	18.900	19.270	19.270	18,326,156
2025-04-09	18.060	19.270	16.380	18.880	18.880	18,576,055
2025-04-08	18.050	18.870	17.510	18.120	18.120	17,311,900
2025-04-07	18.900	19.250	18.700	18.700	18.700	11,502,600
2025-04-03	21.000	21.810	20.510	20.780	20.780	19,289,291
2025-04-02	21.000	22.740	20.800	21.380	21.380	27,605,632
2025-04-01	19.870	20.760	19.450	20.760	20.760	16,711,029
2025-03-31	19.620	19.620	18.570	18.870	18.870	9,998,939
2025-03-28	19.900	20.510	19.800	19.890	19.890	13,784,150
2025-03-27	19.510	19.630	19.160	19.280	19.280	6,680,658
2025-03-26	19.300	19.830	19.300	19.580	19.580	8,598,100
2025-03-25	19.630	19.960	19.270	19.460	19.460	9,743,200
2025-03-24	20.470	20.540	19.150	19.600	19.600	12,561,971
2025-03-21	21.120	21.280	20.280	20.340	20.340	13,290,929
2025-03-20	21.270	21.590	21.140	21.290	21.290	10,707,900
2025-03-19	22.010	22.070	21.410	21.480	21.480	13,518,600
2025-03-18	21.880	22.530	21.710	21.910	21.910	17,527,417
2025-03-17	21.800	23.700	21.660	22.270	22.270	26,540,617
2025-03-14	22.220	22.500	21.460	21.870	21.870	21,963,617
2025-03-13	21.800	23.030	21.600	22.580	22.580	29,929,600
2025-03-12	23.230	24.100	22.260	22.260	22.260	44,363,565
2025-03-11	20.070	22.790	20.070	22.790	22.790	28,872,701
2025-03-10	21.990	22.000	20.510	20.720	20.720	24,407,000
2025-03-07	19.600	20.620	19.400	20.280	20.280	19,031,520
2025-03-06	19.550	19.900	19.550	19.700	19.700	13,238,300
2025-03-05	19.440	19.780	19.080	19.530	19.530	12,211,301
2025-03-04	19.430	20.220	18.880	19.770	19.770	16,425,701
2025-03-03	20.530	20.880	19.310	19.310	19.310	23,615,302
2025-02-28	21.020	23.230	20.690	21.450	21.450	30,258,534
2025-02-27	20.200	21.480	20.200	21.120	21.120	21,553,639
2025-02-26	20.800	20.840	19.930	20.170	20.170	18,939,107
2025-02-25	19.600	21.000	19.410	20.290	20.290	27,036,710
2025-02-24	19.540	20.230	18.920	19.620	19.620	19,579,647
2025-02-21	18.590	19.800	18.560	19.550	19.550	24,672,811
2025-02-20	18.970	18.970	18.360	18.560	18.560	12,636,458
2025-02-19	18.830	19.140	18.680	18.970	18.970	15,270,501
2025-02-18	18.460	20.000	18.400	18.950	18.950	23,084,300
2025-02-17	18.440	19.000	18.270	18.680	18.680	22,169,600
2025-02-14	17.900	18.070	17.700	17.800	17.800	8,032,100
2025-02-13	18.400	18.430	17.950	18.000	18.000	10,731,900
2025-02-12	18.300	18.690	18.100	18.480	18.480	13,721,400
2025-02-11	18.320	18.450	17.990	18.150	18.150	9,976,800
2025-02-10	18.000	18.470	17.990	18.280	18.280	11,721,700
2025-02-07	17.480	18.300	17.420	17.990	17.990	15,847,000
2025-02-06	17.000	17.450	16.710	17.420	17.420	9,326,005
2025-02-05	17.220	17.300	16.810	17.110	17.110	8,782,860
2025-01-27	17.960	18.070	17.150	17.190	17.190	8,808,264
2025-01-24	17.600	17.890	17.240	17.810	17.810	11,230,200
2025-01-23	18.500	18.710	17.550	17.590	17.590	16,228,700

← NewerPage 7 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.