Korla Pear historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.000 | 18.830 | 17.880 | 18.350 | 18.350 | 16,851,000 |
| 2025-01-21 | 18.060 | 18.450 | 17.780 | 18.150 | 18.150 | 14,923,900 |
| 2025-01-20 | 17.650 | 18.880 | 17.650 | 18.080 | 18.080 | 18,186,001 |
| 2025-01-17 | 17.680 | 17.750 | 17.010 | 17.520 | 17.520 | 11,660,200 |
| 2025-01-16 | 18.000 | 18.280 | 17.180 | 17.340 | 17.340 | 15,803,200 |
| 2025-01-15 | 17.250 | 17.680 | 17.180 | 17.240 | 17.240 | 12,660,201 |
| 2025-01-14 | 16.520 | 17.290 | 16.450 | 17.270 | 17.270 | 12,895,301 |
| 2025-01-13 | 16.260 | 16.700 | 15.900 | 16.350 | 16.350 | 9,906,800 |
| 2025-01-10 | 17.770 | 17.960 | 16.640 | 16.780 | 16.780 | 15,489,700 |
| 2025-01-09 | 17.840 | 18.470 | 17.720 | 17.850 | 17.850 | 16,002,200 |
| 2025-01-08 | 17.420 | 18.360 | 17.050 | 18.160 | 18.160 | 19,587,306 |
| 2025-01-07 | 17.200 | 17.780 | 16.820 | 17.730 | 17.730 | 15,778,201 |
| 2025-01-06 | 16.830 | 17.960 | 16.140 | 16.990 | 16.990 | 16,128,500 |
| 2025-01-03 | 19.000 | 19.060 | 17.300 | 17.330 | 17.330 | 23,322,101 |
| 2025-01-02 | 19.450 | 20.240 | 18.800 | 19.220 | 19.220 | 24,347,500 |
| 2024-12-31 | 19.910 | 21.200 | 19.580 | 20.600 | 20.600 | 34,150,189 |
| 2024-12-30 | 19.880 | 20.370 | 19.220 | 19.380 | 19.380 | 31,513,200 |
| 2024-12-27 | 18.400 | 19.880 | 18.180 | 19.880 | 19.880 | 18,845,634 |
| 2024-12-26 | 17.500 | 18.420 | 17.350 | 18.070 | 18.070 | 18,082,400 |
| 2024-12-25 | 18.870 | 19.080 | 17.270 | 17.610 | 17.610 | 23,939,861 |
| 2024-12-24 | 18.000 | 19.500 | 18.000 | 18.980 | 18.980 | 27,514,744 |
| 2024-12-23 | 18.810 | 19.140 | 17.630 | 17.760 | 17.760 | 21,880,338 |
| 2024-12-20 | 19.490 | 19.870 | 18.880 | 19.140 | 19.140 | 29,201,300 |
| 2024-12-19 | 21.180 | 22.200 | 20.260 | 20.260 | 20.260 | 32,320,771 |
| 2024-12-18 | 23.000 | 24.430 | 21.770 | 22.510 | 22.510 | 47,881,271 |
| 2024-12-17 | 20.860 | 23.730 | 19.920 | 23.070 | 23.070 | 47,833,093 |
| 2024-12-16 | 22.250 | 23.390 | 20.990 | 21.570 | 21.570 | 40,126,003 |
| 2024-12-13 | 23.240 | 24.590 | 20.800 | 21.600 | 21.600 | 53,223,405 |
| 2024-12-12 | 19.830 | 22.350 | 19.500 | 22.350 | 22.350 | 37,395,323 |
| 2024-12-11 | 17.930 | 20.320 | 17.750 | 20.320 | 20.320 | 41,151,804 |
| 2024-12-10 | 17.660 | 18.890 | 17.090 | 18.470 | 18.470 | 39,379,267 |
| 2024-12-09 | 17.920 | 18.470 | 16.950 | 17.200 | 17.200 | 29,058,801 |
| 2024-12-06 | 20.200 | 21.280 | 17.900 | 18.030 | 18.030 | 52,933,711 |
| 2024-12-05 | 19.110 | 19.430 | 18.140 | 19.430 | 19.430 | 18,756,069 |
| 2024-12-04 | 15.910 | 17.660 | 15.640 | 17.660 | 17.660 | 14,788,235 |
| 2024-12-03 | 15.480 | 16.380 | 15.210 | 16.050 | 16.050 | 23,368,401 |
| 2024-12-02 | 15.130 | 15.630 | 15.080 | 15.480 | 15.480 | 18,118,301 |
| 2024-11-29 | 14.950 | 15.110 | 14.560 | 15.020 | 15.020 | 16,217,733 |
| 2024-11-28 | 15.100 | 15.700 | 14.980 | 15.030 | 15.030 | 20,572,571 |
| 2024-11-27 | 14.930 | 16.080 | 14.900 | 15.270 | 15.270 | 24,535,920 |
| 2024-11-26 | 16.180 | 16.660 | 15.530 | 15.530 | 15.530 | 31,011,253 |
| 2024-11-25 | 17.990 | 18.820 | 16.420 | 17.250 | 17.250 | 50,165,089 |
| 2024-11-22 | 17.110 | 17.110 | 17.000 | 17.110 | 17.110 | 11,820,337 |
| 2024-11-21 | 15.460 | 16.380 | 15.030 | 15.550 | 15.550 | 35,715,322 |
| 2024-11-20 | 13.500 | 14.930 | 13.500 | 14.930 | 14.930 | 13,207,492 |
| 2024-11-19 | 13.270 | 13.640 | 13.200 | 13.570 | 13.570 | 8,246,201 |
| 2024-11-18 | 13.920 | 14.100 | 13.160 | 13.280 | 13.280 | 11,750,398 |
| 2024-11-15 | 14.490 | 14.650 | 13.790 | 13.800 | 13.800 | 17,361,701 |
| 2024-11-14 | 15.570 | 15.570 | 14.600 | 14.670 | 14.670 | 25,636,116 |
| 2024-11-13 | 14.250 | 15.750 | 14.240 | 15.750 | 15.750 | 22,337,706 |
| 2024-11-12 | 14.360 | 14.700 | 14.150 | 14.320 | 14.320 | 13,995,408 |
| 2024-11-11 | 13.660 | 14.730 | 13.580 | 14.380 | 14.380 | 15,984,905 |
| 2024-11-08 | 14.390 | 14.390 | 13.790 | 13.790 | 13.790 | 9,937,302 |
| 2024-11-07 | 13.800 | 14.210 | 13.720 | 14.080 | 14.080 | 10,725,901 |
| 2024-11-06 | 13.790 | 14.290 | 13.520 | 13.910 | 13.910 | 12,219,912 |
| 2024-11-05 | 13.560 | 13.790 | 13.400 | 13.720 | 13.720 | 9,934,724 |
| 2024-11-04 | 13.100 | 13.620 | 13.070 | 13.530 | 13.530 | 6,780,934 |
| 2024-11-01 | 14.160 | 14.200 | 13.150 | 13.240 | 13.240 | 12,345,935 |
| 2024-10-31 | 14.310 | 14.380 | 13.980 | 14.130 | 14.130 | 15,042,812 |
| 2024-10-30 | 14.120 | 14.970 | 13.600 | 14.520 | 14.520 | 24,411,516 |
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.