Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.640	9.970	9.640	9.690	9.200	17,311,131
2022-08-02	9.800	9.860	9.390	9.580	9.095	16,671,109
2022-08-01	9.490	10.250	9.490	9.980	9.475	17,790,580
2022-07-29	9.790	9.950	9.450	9.540	9.057	8,503,210
2022-07-28	9.670	9.740	9.560	9.600	9.114	7,173,559
2022-07-27	9.470	9.780	9.400	9.690	9.200	7,541,937
2022-07-26	9.430	9.490	9.190	9.470	8.991	5,881,324
2022-07-25	9.730	9.810	9.400	9.470	8.991	7,216,671
2022-07-22	9.610	9.860	9.550	9.750	9.257	7,847,300
2022-07-21	9.840	9.850	9.630	9.660	9.171	10,314,500
2022-07-20	9.610	9.990	9.560	9.890	9.390	13,683,620
2022-07-19	9.460	9.750	9.330	9.610	9.124	11,435,650
2022-07-18	9.370	9.540	9.320	9.480	9.000	12,925,470
2022-07-15	9.710	9.740	9.340	9.380	8.905	14,867,710
2022-07-14	9.320	9.940	9.260	9.740	9.247	21,416,471
2022-07-13	9.230	9.310	9.050	9.210	8.744	7,571,198
2022-07-12	9.130	9.450	8.940	9.210	8.744	11,987,750
2022-07-11	9.490	9.630	8.960	9.120	8.658	14,458,930
2022-07-08	9.510	9.660	9.300	9.550	9.067	14,345,520
2022-07-07	8.880	9.680	8.810	9.550	9.067	19,462,631
2022-07-06	9.060	9.080	8.830	8.900	8.450	6,304,218
2022-07-05	9.150	9.190	8.880	9.040	8.583	8,935,354
2022-07-04	9.000	9.320	8.880	9.200	8.734	17,091,881
2022-07-01	8.860	9.150	8.810	9.020	8.564	9,845,555
2022-06-30	8.980	9.090	8.760	8.860	8.412	12,794,470
2022-06-29	9.290	9.300	8.920	8.940	8.488	16,388,900
2022-06-28	8.900	9.300	8.900	9.200	8.734	29,193,680
2022-06-27	8.700	9.490	8.600	9.170	8.706	39,850,840
2022-06-24	8.320	8.650	8.320	8.630	8.193	7,451,630
2022-06-23	8.380	8.430	8.200	8.410	7.984	6,031,461
2022-06-22	8.370	8.520	8.260	8.340	7.918	6,593,634
2022-06-21	8.590	8.590	8.270	8.360	7.937	7,699,640
2022-06-20	8.630	8.730	8.520	8.600	8.165	6,412,793
2022-06-17	8.590	8.750	8.420	8.600	8.165	6,369,700
2022-06-16	8.690	8.700	8.520	8.580	8.146	6,276,803
2022-06-15	8.890	8.930	8.620	8.620	8.184	8,729,429
2022-06-14	8.780	8.900	8.560	8.890	8.440	9,011,430
2022-06-13	8.500	8.860	8.450	8.820	8.374	9,387,526
2022-06-10	8.420	8.660	8.400	8.560	8.127	6,308,205
2022-06-09	8.700	8.700	8.340	8.410	7.984	5,045,500
2022-06-08	8.730	8.780	8.330	8.630	8.193	8,533,500
2022-06-07	8.770	8.800	8.550	8.650	8.212	6,622,746
2022-06-06	8.490	8.770	8.480	8.690	8.250	7,902,996
2022-06-02	8.590	8.610	8.500	8.590	8.155	6,181,536
2022-06-01	8.610	8.730	8.480	8.560	8.127	9,937,582
2022-05-31	8.750	8.910	8.500	8.660	8.222	17,563,760
2022-05-30	8.330	8.500	8.120	8.470	8.041	8,191,802
2022-05-27	8.190	8.440	8.170	8.290	7.870	7,818,727
2022-05-26	8.150	8.250	7.900	8.210	7.795	7,433,707
2022-05-25	8.070	8.170	7.980	8.100	7.690	5,960,109
2022-05-24	8.560	8.570	8.050	8.070	7.662	10,309,540
2022-05-23	8.330	8.590	8.330	8.500	8.070	8,618,639
2022-05-20	8.370	8.540	8.260	8.450	8.022	12,656,770
2022-05-19	7.900	8.360	7.800	8.300	7.880	15,842,540
2022-05-18	8.000	8.120	7.950	8.010	7.605	10,035,690
2022-05-17	7.920	8.030	7.840	8.030	7.624	10,588,480
2022-05-16	7.970	8.150	7.900	7.960	7.557	13,913,220
2022-05-13	8.000	8.120	7.780	7.920	7.519	13,394,450
2022-05-12	7.560	7.950	7.550	7.950	7.548	12,430,690
2022-05-11	7.670	8.110	7.660	7.820	7.424	20,164,420

← NewerPage 18 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.