Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.850	22.890	22.140	22.170	21.977	2,261,900
2024-07-26	22.500	23.090	22.430	22.800	22.601	2,451,827
2024-07-25	22.020	22.780	21.850	22.350	22.155	2,630,000
2024-07-24	22.510	22.780	22.080	22.080	21.888	2,658,814
2024-07-23	23.400	23.600	22.600	22.640	22.443	2,647,701
2024-07-22	23.420	23.600	23.060	23.450	23.246	2,558,414
2024-07-19	23.270	23.460	22.870	23.400	23.196	3,103,081
2024-07-18	23.450	23.490	22.900	23.400	23.196	3,016,599
2024-07-16	23.170	23.290	22.880	23.080	22.879	2,620,201
2024-07-15	23.910	23.910	23.110	23.170	22.968	4,447,000
2024-07-12	23.880	24.870	23.710	24.010	23.801	5,898,550
2024-07-11	23.390	23.880	23.090	23.700	23.493	4,082,296
2024-07-10	22.670	23.490	22.290	23.010	22.809	5,297,916
2024-07-09	23.350	23.410	22.450	22.710	22.512	6,485,660
2024-07-08	24.040	24.110	23.160	23.330	23.127	5,511,780
2024-07-05	25.000	25.100	24.100	24.130	23.920	6,760,994
2024-07-04	25.920	26.250	24.930	25.060	24.842	3,770,608
2024-07-03	26.390	26.490	25.980	26.000	25.773	3,034,627
2024-07-02	27.310	27.330	26.330	26.490	26.259	3,678,276
2024-07-01	25.760	27.550	25.680	27.310	27.072	5,687,628
2024-06-28	26.430	26.780	25.720	25.870	25.645	5,875,437
2024-06-27	28.030	28.030	26.490	26.550	26.319	5,355,200
2024-06-26	27.340	27.920	27.130	27.920	27.677	3,933,434
2024-06-25	27.870	28.580	27.280	27.890	27.647	5,446,660
2024-06-24	28.320	28.510	27.350	27.870	27.627	4,448,012
2024-06-21	29.450	29.750	28.600	28.600	28.351	5,055,100
2024-06-20	31.080	31.090	29.420	29.450	29.193	4,686,000
2024-06-19	32.240	32.500	31.040	31.160	30.888	4,740,749
2024-06-18	32.920	33.030	32.160	32.350	32.068	2,750,900
2024-06-17	33.480	33.770	32.750	32.940	32.653	2,999,116
2024-06-14	33.000	34.170	32.320	33.810	33.515	3,784,611
2024-06-13	34.060	34.150	32.930	33.000	32.712	3,506,049
2024-06-12	34.620	34.620	33.750	33.910	33.614	2,584,785
2024-06-11	34.570	35.040	33.730	34.550	34.249	2,610,537
2024-06-07	36.050	36.120	34.500	34.530	34.229	3,539,088
2024-06-06	36.990	37.190	35.440	35.570	35.260	4,762,536
2024-06-05	38.680	38.680	36.940	37.000	36.677	4,200,821
2024-06-04	37.940	39.700	37.590	38.760	38.422	6,120,800
2024-06-03	37.670	38.450	37.320	38.110	37.778	3,788,370
2024-05-31	38.300	39.070	37.900	38.020	37.689	4,118,270
2024-05-30	38.850	39.070	37.870	38.250	37.917	5,713,502
2024-05-29	39.180	40.200	38.970	39.110	38.769	3,849,765
2024-05-28	40.500	40.960	39.240	39.270	38.928	4,432,685
2024-05-27	39.900	40.500	38.640	40.210	39.859	7,154,358
2024-05-24	40.830	41.200	40.000	40.210	39.859	5,776,976
2024-05-23	41.000	41.940	40.750	40.990	40.633	9,502,023
2024-05-22	42.070	44.600	41.620	42.100	41.733	13,470,810
2024-05-21	40.950	42.800	40.680	42.080	41.713	9,328,702
2024-05-20	41.300	43.300	40.340	41.520	41.158	15,885,940
2024-05-17	38.390	41.470	37.800	41.470	41.108	20,000,949
2024-05-16	34.570	38.200	34.420	37.700	37.371	14,070,340
2024-05-15	33.420	35.300	33.200	34.970	34.665	5,802,732
2024-05-14	33.710	34.130	33.100	33.420	33.129	2,959,100
2024-05-13	34.000	34.000	33.200	33.630	33.337	3,340,556
2024-05-10	33.940	34.860	33.080	34.270	33.971	4,207,978
2024-05-09	33.900	34.590	33.890	33.930	33.634	2,656,889
2024-05-08	34.830	34.840	33.610	33.790	33.495	3,087,223
2024-05-07	34.060	35.030	34.000	34.800	34.497	3,370,506
2024-05-06	33.600	35.340	33.600	34.350	34.051	6,450,734
2024-04-30	33.280	33.300	32.650	33.180	32.891	3,450,114

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.2000 CNY
2024-04-29	0.1000 CNY
2023-06-28	0.1000 CNY
2022-07-07	0.3500 CNY
2021-06-29	0.5500 CNY
2020-06-10	0.1500 CNY
2019-06-18	0.1000 CNY

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