Korla Pear historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.120	14.970	13.600	14.520	14.520	24,411,516
2024-10-29	13.500	14.790	13.210	14.220	14.220	25,753,979
2024-10-28	13.080	13.510	13.020	13.460	13.460	11,018,166
2024-10-25	13.050	13.260	12.880	13.150	13.150	10,858,723
2024-10-24	12.540	13.580	12.520	13.060	13.060	15,652,518
2024-10-23	12.750	12.850	12.580	12.640	12.640	6,115,900
2024-10-22	12.720	12.850	12.620	12.800	12.800	7,043,901
2024-10-21	12.610	12.810	12.480	12.730	12.730	9,207,200
2024-10-18	12.410	12.860	12.400	12.650	12.650	9,922,901
2024-10-17	12.580	12.660	12.350	12.360	12.360	5,071,500
2024-10-16	12.300	12.680	12.240	12.600	12.600	5,932,002
2024-10-15	12.630	12.910	12.470	12.530	12.530	8,405,002
2024-10-14	12.800	13.060	12.550	12.970	12.970	9,988,426
2024-10-11	12.580	12.840	12.280	12.380	12.380	7,726,401
2024-10-10	12.590	13.200	12.430	12.660	12.660	10,890,801
2024-10-09	13.190	13.750	12.300	12.590	12.590	13,093,479
2024-10-08	14.220	14.220	12.700	13.610	13.610	19,068,765
2024-09-30	12.380	13.080	12.100	12.940	12.940	14,650,104
2024-09-27	11.800	12.160	11.720	12.070	12.070	7,060,500
2024-09-26	11.460	11.750	11.380	11.750	11.750	5,841,100
2024-09-25	11.380	11.750	11.300	11.450	11.450	7,189,200
2024-09-24	11.010	11.340	11.000	11.280	11.280	5,695,500
2024-09-23	10.900	11.080	10.820	10.960	10.960	2,703,900
2024-09-20	11.000	11.050	10.860	10.910	10.910	2,520,900
2024-09-19	10.800	10.960	10.650	10.960	10.960	3,795,500
2024-09-18	10.700	10.860	10.420	10.670	10.670	3,397,300
2024-09-13	10.920	11.050	10.650	10.690	10.690	3,975,400
2024-09-12	11.080	11.220	10.920	10.920	10.920	3,542,900
2024-09-11	11.010	11.110	10.910	11.030	11.030	3,252,500
2024-09-10	11.280	11.490	10.930	11.170	11.170	5,794,200
2024-09-09	11.510	11.620	11.180	11.280	11.280	8,049,800
2024-09-06	11.360	12.300	11.250	11.620	11.620	13,507,500
2024-09-05	10.940	11.800	10.930	11.200	11.200	6,239,700
2024-09-04	11.170	11.190	10.830	10.900	10.900	4,650,400
2024-09-03	11.210	11.360	11.160	11.220	11.220	4,617,500
2024-09-02	11.470	11.560	11.270	11.300	11.300	5,092,000
2024-08-30	11.290	11.580	11.170	11.470	11.470	8,472,400
2024-08-29	11.530	11.680	11.160	11.350	11.350	9,205,800
2024-08-28	11.380	12.300	11.210	11.600	11.600	13,100,100
2024-08-27	11.500	11.770	11.220	11.280	11.280	13,423,101
2024-08-26	10.470	11.520	10.420	11.520	11.520	10,574,100
2024-08-23	10.440	10.560	10.240	10.470	10.470	2,415,542
2024-08-22	10.610	10.700	10.430	10.440	10.440	2,132,800
2024-08-21	10.620	10.720	10.560	10.690	10.690	1,825,700
2024-08-20	10.830	10.850	10.550	10.620	10.620	3,131,300
2024-08-19	11.000	11.040	10.750	10.780	10.780	4,260,800
2024-08-16	11.180	11.320	11.000	11.050	11.050	3,183,801
2024-08-15	11.100	11.280	10.980	11.180	11.180	3,489,800
2024-08-14	11.300	11.390	11.080	11.090	11.090	5,384,281
2024-08-13	11.510	11.780	11.230	11.440	11.440	6,011,900
2024-08-12	11.690	11.750	11.260	11.430	11.430	3,647,100
2024-08-09	11.400	11.620	11.360	11.590	11.590	3,428,900
2024-08-08	11.360	11.450	11.120	11.440	11.440	3,015,002
2024-08-07	11.360	11.430	11.250	11.370	11.370	2,077,800
2024-08-06	11.280	11.380	11.200	11.360	11.360	2,654,000
2024-08-05	11.500	11.630	11.110	11.150	11.150	4,529,900
2024-08-02	11.720	11.780	11.530	11.570	11.570	3,322,800
2024-08-01	11.690	11.890	11.680	11.740	11.740	3,969,200
2024-07-31	11.450	11.720	11.400	11.680	11.680	4,159,681
2024-07-30	11.270	11.490	11.270	11.450	11.450	2,781,163

← NewerPage 9 of 21 · 1,219 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.