Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.550	7.650	7.350	7.650	7.263	14,045,940
2022-05-09	7.560	7.650	7.490	7.570	7.187	14,908,070
2022-05-06	7.500	7.830	7.380	7.560	7.177	26,562,490
2022-05-05	8.020	8.450	7.800	7.840	7.443	42,792,230
2022-04-29	7.920	8.170	7.400	8.170	7.757	42,670,191
2022-04-28	7.430	7.430	7.080	7.430	7.054	11,692,940
2022-04-27	6.380	6.750	6.350	6.750	6.408	5,232,720
2022-04-26	6.340	6.500	6.100	6.140	5.829	8,035,656
2022-04-25	7.000	7.000	6.390	6.390	6.067	10,702,210
2022-04-22	7.260	7.300	7.070	7.100	6.741	6,361,246
2022-04-21	7.940	7.940	7.320	7.340	6.969	13,989,250
2022-04-20	8.130	8.220	7.870	7.950	7.548	6,595,663
2022-04-19	7.970	8.240	7.840	8.170	7.757	9,098,358
2022-04-18	7.860	7.950	7.700	7.900	7.500	8,761,451
2022-04-15	8.510	8.620	8.010	8.060	7.652	17,626,330
2022-04-14	8.590	8.900	8.440	8.640	8.203	21,581,570
2022-04-13	8.750	8.880	8.400	8.500	8.070	19,849,990
2022-04-12	9.200	9.200	8.680	8.710	8.269	32,307,330
2022-04-11	8.040	8.940	7.960	8.940	8.488	20,280,240
2022-04-08	8.060	8.230	7.900	8.130	7.719	6,097,103
2022-04-07	8.280	8.290	8.030	8.060	7.652	4,852,766
2022-04-06	8.050	8.300	8.050	8.290	7.870	4,455,366
2022-04-01	8.220	8.220	8.080	8.120	7.709	4,382,701
2022-03-31	8.230	8.350	8.160	8.230	7.814	5,786,466
2022-03-30	8.360	8.390	8.230	8.300	7.880	5,288,180
2022-03-29	8.250	8.420	8.130	8.340	7.918	6,702,417
2022-03-28	8.150	8.350	8.080	8.300	7.880	4,235,960
2022-03-25	8.240	8.400	8.200	8.220	7.804	5,038,578
2022-03-24	8.350	8.500	8.180	8.210	7.795	7,596,759
2022-03-23	8.600	8.750	8.350	8.440	8.013	12,699,520
2022-03-22	8.230	8.400	8.150	8.310	7.889	5,629,385
2022-03-21	8.090	8.240	8.050	8.230	7.814	5,915,017
2022-03-18	7.910	8.160	7.830	8.100	7.690	5,741,092
2022-03-17	7.790	8.200	7.740	7.950	7.548	9,065,588
2022-03-16	7.670	7.750	7.300	7.690	7.301	10,619,430
2022-03-15	8.020	8.110	7.510	7.510	7.130	9,140,320
2022-03-14	8.370	8.410	8.090	8.090	7.681	5,774,900
2022-03-11	8.340	8.430	8.100	8.410	7.984	5,459,170
2022-03-10	8.550	8.650	8.330	8.420	7.994	7,556,733
2022-03-09	8.640	8.700	7.990	8.330	7.908	9,668,635
2022-03-08	8.940	8.950	8.550	8.620	8.184	8,290,356
2022-03-07	9.150	9.170	8.800	8.870	8.421	7,872,564
2022-03-04	9.210	9.320	9.020	9.040	8.583	7,157,121
2022-03-03	9.330	9.440	9.230	9.270	8.801	7,904,377
2022-03-02	9.180	9.330	9.180	9.320	8.848	5,374,045
2022-03-01	9.200	9.340	9.130	9.240	8.772	6,123,504
2022-02-28	9.230	9.300	9.000	9.180	8.715	7,341,953
2022-02-25	9.090	9.380	9.090	9.210	8.744	8,053,616
2022-02-24	9.220	9.540	8.960	9.100	8.639	14,104,300
2022-02-23	9.220	9.330	9.160	9.270	8.801	9,722,756
2022-02-22	9.220	9.430	9.180	9.190	8.725	10,683,360
2022-02-21	9.220	9.330	9.200	9.290	8.820	7,467,831
2022-02-18	9.490	9.490	9.180	9.220	8.753	8,828,969
2022-02-17	9.180	9.420	9.110	9.300	8.829	12,524,040
2022-02-16	9.160	9.260	9.100	9.250	8.782	7,925,017
2022-02-15	9.200	9.310	9.000	9.130	8.668	8,418,200
2022-02-14	9.160	9.400	9.010	9.220	8.753	11,924,680
2022-02-11	9.700	9.710	9.150	9.210	8.744	19,045,551
2022-02-10	9.680	10.080	9.410	9.600	9.114	26,683,029
2022-02-09	8.900	9.710	8.850	9.710	9.219	22,294,260

← NewerPage 19 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.