Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.820	9.940	9.650	9.750	9.257	6,849,300
2023-02-02	9.780	10.050	9.700	9.860	9.361	10,300,760
2023-02-01	9.670	9.820	9.600	9.790	9.295	10,028,560
2023-01-31	9.640	9.720	9.450	9.680	9.190	10,816,400
2023-01-30	9.660	9.760	9.450	9.580	9.095	18,469,750
2023-01-20	9.550	9.650	9.430	9.550	9.067	6,830,225
2023-01-19	9.670	9.850	9.450	9.480	9.000	11,402,130
2023-01-18	9.220	9.780	9.140	9.700	9.209	18,410,920
2023-01-17	9.100	9.270	9.050	9.230	8.763	6,229,494
2023-01-16	8.890	9.200	8.890	9.100	8.639	7,061,015
2023-01-13	9.040	9.100	8.910	8.950	8.497	4,879,500
2023-01-12	9.050	9.130	8.990	9.020	8.564	3,792,726
2023-01-11	9.200	9.230	9.020	9.030	8.573	4,732,026
2023-01-10	9.100	9.210	9.040	9.200	8.734	6,244,400
2023-01-09	8.940	9.290	8.940	9.140	8.677	8,927,415
2023-01-06	8.810	9.180	8.810	9.000	8.545	7,569,621
2023-01-05	8.820	8.860	8.740	8.830	8.383	4,040,740
2023-01-04	8.820	8.900	8.720	8.800	8.355	5,823,165
2023-01-03	8.330	8.890	8.330	8.820	8.374	10,270,550
2022-12-30	8.460	8.590	8.380	8.490	8.060	4,473,620
2022-12-29	8.670	8.670	8.350	8.360	7.937	6,077,300
2022-12-28	8.860	8.860	8.500	8.530	8.098	6,042,082
2022-12-27	8.900	8.970	8.740	8.870	8.421	4,239,280
2022-12-26	8.570	8.910	8.510	8.860	8.412	4,897,864
2022-12-23	8.690	8.740	8.410	8.580	8.146	6,492,052
2022-12-22	9.200	9.230	8.750	8.770	8.326	7,964,321
2022-12-21	9.040	9.350	9.000	9.200	8.734	10,132,750
2022-12-20	8.840	9.050	8.660	8.960	8.507	5,760,183
2022-12-19	8.920	8.990	8.830	8.930	8.478	5,056,984
2022-12-16	9.160	9.160	8.910	8.920	8.469	5,040,355
2022-12-15	9.120	9.190	9.080	9.160	8.696	3,711,097
2022-12-14	9.180	9.300	9.090	9.120	8.658	5,040,800
2022-12-13	9.170	9.320	9.140	9.200	8.734	5,032,977
2022-12-12	9.320	9.410	9.160	9.220	8.753	7,901,280
2022-12-09	9.500	9.530	9.250	9.320	8.848	11,286,710
2022-12-08	9.220	9.620	9.200	9.510	9.029	15,099,190
2022-12-07	9.250	9.460	9.190	9.210	8.744	7,403,700
2022-12-06	9.160	9.330	9.070	9.250	8.782	6,119,239
2022-12-05	9.100	9.220	9.100	9.220	8.753	5,026,571
2022-12-02	8.980	9.090	8.970	9.060	8.602	3,434,975
2022-12-01	9.060	9.160	8.980	9.030	8.573	4,277,801
2022-11-30	8.980	9.100	8.910	9.050	8.592	4,527,417
2022-11-29	8.850	8.980	8.850	8.960	8.507	3,950,627
2022-11-28	8.810	8.850	8.580	8.800	8.355	5,165,420
2022-11-25	9.080	9.150	8.900	8.910	8.459	4,015,351
2022-11-24	9.010	9.150	9.000	9.120	8.658	4,008,247
2022-11-23	8.900	9.000	8.780	8.960	8.507	4,343,500
2022-11-22	9.130	9.220	8.900	8.920	8.469	5,115,934
2022-11-21	9.290	9.350	9.040	9.130	8.668	5,290,213
2022-11-18	9.390	9.410	9.250	9.260	8.791	6,564,200
2022-11-17	9.310	9.470	9.270	9.390	8.915	5,666,926
2022-11-16	9.440	9.540	9.350	9.400	8.924	5,785,300
2022-11-15	9.260	9.440	9.200	9.440	8.962	5,426,996
2022-11-14	9.350	9.440	9.160	9.230	8.763	6,811,600
2022-11-11	9.590	9.640	9.320	9.340	8.867	8,302,120
2022-11-10	9.470	9.510	9.350	9.380	8.905	6,822,520
2022-11-09	9.350	9.640	9.300	9.520	9.038	9,541,629
2022-11-08	9.310	9.350	9.190	9.300	8.829	5,847,635
2022-11-07	9.200	9.350	9.200	9.270	8.801	6,897,831
2022-11-04	8.960	9.280	8.960	9.200	8.734	8,019,814

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1000 CNY
2025-06-19	0.1000 CNY
2024-06-25	0.1000 CNY
2023-06-29	0.1000 CNY
2021-07-15	0.1000 CNY
2020-07-15	0.1000 CNY
2019-06-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.