Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.590	9.110	8.540	8.830	8.383	22,708,881
2022-02-07	9.010	9.280	8.520	8.520	8.089	23,657,010
2022-01-28	9.680	9.830	9.310	9.470	8.991	10,624,830
2022-01-27	9.920	10.190	9.400	9.460	8.981	18,444,439
2022-01-26	9.610	10.010	9.590	9.920	9.418	12,002,240
2022-01-25	9.930	10.280	9.500	9.500	9.019	14,327,630
2022-01-24	9.990	10.300	9.660	9.870	9.371	24,743,100
2022-01-21	9.730	10.690	9.510	10.350	9.826	29,098,869
2022-01-20	10.170	10.280	9.700	9.720	9.228	13,004,280
2022-01-19	10.370	10.510	10.100	10.200	9.684	9,568,842
2022-01-18	10.860	11.020	10.380	10.400	9.874	12,479,210
2022-01-17	10.700	10.920	10.670	10.830	10.282	7,272,607
2022-01-14	10.900	11.110	10.690	10.720	10.178	9,891,517
2022-01-13	11.200	11.280	10.960	10.990	10.434	9,639,400
2022-01-12	10.830	11.280	10.830	11.190	10.624	13,705,360
2022-01-11	11.110	11.240	10.700	10.840	10.291	13,929,010
2022-01-10	11.110	11.430	10.960	11.160	10.595	14,248,250
2022-01-07	11.610	11.680	11.050	11.100	10.538	29,947,350
2022-01-06	10.530	11.580	10.420	11.580	10.994	18,260,391
2022-01-05	10.920	10.950	10.310	10.530	9.997	15,936,690
2022-01-04	10.790	11.090	10.750	10.960	10.405	15,319,770
2021-12-31	10.800	11.160	10.750	10.780	10.234	14,692,920
2021-12-30	10.770	11.000	10.690	10.790	10.244	11,987,340
2021-12-29	10.550	11.060	10.480	10.830	10.282	18,291,141
2021-12-28	10.850	10.880	10.430	10.550	10.016	14,456,700
2021-12-27	10.350	11.040	10.290	10.820	10.272	19,091,869
2021-12-24	10.980	11.400	10.610	10.630	10.092	24,900,189
2021-12-23	10.900	11.250	10.660	11.130	10.567	29,200,590
2021-12-22	10.930	11.200	10.560	10.980	10.424	36,807,699
2021-12-21	11.470	11.500	10.690	11.000	10.443	48,543,219
2021-12-20	13.000	13.000	11.480	11.480	10.899	77,145,664
2021-12-17	12.750	12.750	11.700	12.750	12.105	20,804,461
2021-12-16	10.540	11.590	10.480	11.590	11.003	34,621,473
2021-12-15	10.830	10.850	10.460	10.540	10.007	15,095,730
2021-12-14	10.410	10.780	10.200	10.640	10.102	19,544,430
2021-12-13	9.830	10.450	9.810	10.340	9.817	17,587,510
2021-12-10	9.870	9.930	9.760	9.820	9.323	4,388,048
2021-12-09	10.020	10.150	9.850	9.870	9.371	6,994,828
2021-12-08	9.610	10.400	9.560	10.000	9.494	10,693,640
2021-12-07	10.000	10.100	9.550	9.620	9.133	6,470,998
2021-12-06	10.030	10.160	9.860	9.970	9.465	5,940,930
2021-12-03	10.130	10.250	9.920	10.020	9.513	6,438,617
2021-12-02	10.200	10.450	10.090	10.100	9.589	8,152,308
2021-12-01	9.800	10.300	9.720	10.240	9.722	14,890,230
2021-11-30	9.800	10.000	9.740	9.840	9.342	6,724,600
2021-11-29	9.680	9.820	9.500	9.780	9.285	4,433,888
2021-11-26	9.710	9.860	9.620	9.790	9.295	5,168,500
2021-11-25	9.890	9.890	9.700	9.750	9.257	4,884,442
2021-11-24	9.960	10.020	9.720	9.830	9.333	7,068,039
2021-11-23	9.990	10.090	9.920	10.000	9.494	5,968,654
2021-11-22	9.880	10.130	9.730	10.020	9.513	10,889,680
2021-11-19	9.520	9.940	9.370	9.880	9.380	13,738,790
2021-11-18	9.680	9.960	9.560	9.560	9.076	8,933,157
2021-11-17	9.580	9.720	9.430	9.560	9.076	9,173,827
2021-11-16	9.480	9.980	9.260	9.640	9.152	18,534,039
2021-11-15	8.930	9.400	8.890	9.280	8.810	11,965,210
2021-11-12	8.900	8.980	8.870	8.930	8.478	3,066,700
2021-11-11	8.860	9.000	8.800	8.930	8.478	4,130,855
2021-11-10	8.960	8.970	8.720	8.860	8.412	3,906,430
2021-11-09	8.860	8.900	8.790	8.900	8.450	3,900,960

← NewerPage 20 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.