Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	31.100	33.960	31.040	33.350	33.059	7,142,126
2024-04-26	30.000	31.420	29.320	31.140	30.769	6,438,662
2024-04-25	30.680	30.680	29.340	30.060	29.702	4,638,380
2024-04-24	31.000	31.190	30.380	31.160	30.789	2,927,400
2024-04-23	31.100	31.390	30.580	31.010	30.641	2,294,230
2024-04-22	30.100	31.220	29.830	31.080	30.710	4,490,960
2024-04-19	31.000	31.250	30.240	30.340	29.979	4,632,189
2024-04-18	31.200	31.740	30.850	31.260	30.888	4,013,322
2024-04-17	30.700	31.530	30.700	31.530	31.155	4,358,603
2024-04-16	31.560	32.010	30.580	30.650	30.285	3,893,728
2024-04-15	32.560	32.950	31.250	31.830	31.451	4,506,808
2024-04-12	33.300	33.770	32.670	32.670	32.281	2,415,453
2024-04-11	33.900	34.100	33.400	33.410	33.012	2,920,433
2024-04-10	35.000	35.200	33.810	34.110	33.704	2,346,100
2024-04-09	34.310	35.440	34.160	35.100	34.682	3,459,808
2024-04-08	36.260	36.270	34.000	34.440	34.030	5,934,721
2024-04-03	36.160	37.100	36.000	36.280	35.848	2,527,700
2024-04-02	37.000	37.200	35.620	36.470	36.036	4,141,768
2024-04-01	34.800	36.990	34.750	36.790	36.352	5,738,206
2024-03-29	35.430	35.490	34.350	34.630	34.218	3,334,400
2024-03-28	35.600	36.250	35.150	35.430	35.008	4,494,400
2024-03-27	37.500	38.000	36.000	36.010	35.581	5,263,099
2024-03-26	38.020	39.200	37.750	38.620	38.160	4,541,482
2024-03-25	36.870	39.390	36.560	37.950	37.498	5,001,767
2024-03-22	38.180	38.480	37.000	37.070	36.629	3,403,712
2024-03-21	38.950	39.050	38.170	38.410	37.953	2,098,145
2024-03-20	38.630	38.950	38.000	38.940	38.477	3,061,887
2024-03-19	38.530	38.860	38.350	38.430	37.973	2,268,414
2024-03-18	39.100	39.140	38.230	38.660	38.200	3,313,672
2024-03-15	39.000	39.140	37.950	38.760	38.299	3,156,890
2024-03-14	39.230	39.660	38.820	39.220	38.753	2,404,993
2024-03-13	40.000	40.410	38.900	39.240	38.773	4,591,092
2024-03-12	37.510	40.300	37.260	40.080	39.603	6,455,277
2024-03-11	35.990	37.500	35.880	37.500	37.054	3,315,926
2024-03-08	36.100	36.340	35.450	35.880	35.453	1,846,997
2024-03-07	36.900	37.370	36.000	36.000	35.572	2,358,571
2024-03-06	36.400	37.300	36.000	36.780	36.342	2,468,714
2024-03-05	37.000	37.060	36.310	36.660	36.224	2,790,248
2024-03-04	38.190	38.400	36.860	37.200	36.757	2,873,909
2024-03-01	37.400	37.900	36.950	37.770	37.321	2,810,946
2024-02-29	36.030	37.450	36.000	37.410	36.965	3,472,287
2024-02-28	37.880	39.080	36.360	36.390	35.957	4,219,195
2024-02-27	37.490	37.890	36.870	37.870	37.419	3,041,248
2024-02-26	37.210	38.590	36.920	37.780	37.330	3,864,777
2024-02-23	37.370	37.380	36.580	37.150	36.708	3,008,600
2024-02-22	37.140	37.510	36.660	37.370	36.925	3,134,377
2024-02-21	35.660	38.800	35.130	37.600	37.153	4,698,640
2024-02-20	36.570	36.620	35.650	35.980	35.552	2,893,806
2024-02-19	36.910	36.910	35.510	36.130	35.700	4,107,637
2024-02-08	35.190	37.450	34.780	36.500	36.066	5,653,392
2024-02-07	33.500	35.470	33.000	35.180	34.761	7,056,445
2024-02-06	30.700	34.100	30.470	33.570	33.171	6,965,192
2024-02-05	32.700	32.900	30.000	31.150	30.779	5,566,650
2024-02-02	33.810	35.300	32.220	33.180	32.785	5,447,571
2024-02-01	34.000	34.640	32.610	33.610	33.210	4,435,288
2024-01-31	35.380	36.930	34.200	34.280	33.872	5,631,218
2024-01-30	36.960	37.400	35.620	35.620	35.196	5,857,081
2024-01-29	38.500	40.650	37.270	37.430	36.985	9,225,651
2024-01-26	39.930	40.450	37.880	38.550	38.091	10,825,500
2024-01-25	35.850	36.900	35.360	36.770	36.332	3,356,238

← NewerPage 11 of 21 · 1,218 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.