Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	35.600	36.080	34.150	35.760	35.334	2,480,586
2024-01-23	34.670	35.990	34.320	35.550	35.127	3,343,584
2024-01-22	37.280	37.440	34.560	34.830	34.416	3,614,601
2024-01-19	37.710	38.460	37.430	37.440	36.994	1,831,318
2024-01-18	37.690	38.450	36.800	37.860	37.409	2,655,968
2024-01-17	39.010	39.180	38.000	38.000	37.548	2,055,250
2024-01-16	39.270	39.840	38.760	39.460	38.990	2,303,032
2024-01-15	39.020	39.560	38.050	39.270	38.803	2,584,924
2024-01-12	38.780	39.750	38.300	38.930	38.467	2,743,862
2024-01-11	37.720	38.880	37.500	38.800	38.338	2,939,862
2024-01-10	37.690	38.350	37.180	37.740	37.291	2,380,745
2024-01-09	37.320	38.830	36.980	37.740	37.291	2,996,843
2024-01-08	38.340	38.510	37.300	37.300	36.856	2,489,562
2024-01-05	38.740	39.660	38.180	38.340	37.884	2,576,719
2024-01-04	39.300	39.490	38.500	38.840	38.378	2,158,260
2024-01-03	39.400	39.680	38.750	39.260	38.793	2,701,761
2024-01-02	40.750	40.770	39.480	39.500	39.030	3,130,965
2023-12-29	40.520	40.870	40.200	40.490	40.008	2,423,288
2023-12-28	38.480	40.980	38.200	40.480	39.998	4,137,267
2023-12-27	38.380	38.740	38.000	38.470	38.012	1,766,331
2023-12-26	38.620	38.990	38.330	38.570	38.111	1,564,830
2023-12-25	39.320	39.580	38.530	38.720	38.259	2,196,900
2023-12-22	39.350	39.900	38.890	39.260	38.793	3,087,858
2023-12-21	38.760	39.740	38.620	39.430	38.961	2,814,461
2023-12-20	39.630	39.850	39.050	39.090	38.625	1,916,759
2023-12-19	39.520	40.060	39.400	39.600	39.129	1,952,443
2023-12-18	40.550	40.700	39.620	39.710	39.237	2,728,208
2023-12-15	40.550	41.650	40.380	40.800	40.314	3,974,343
2023-12-14	40.400	41.430	40.140	40.170	39.692	1,938,586
2023-12-13	41.300	41.540	40.230	40.270	39.791	2,960,288
2023-12-12	41.390	42.230	40.880	41.610	41.115	3,535,841
2023-12-11	40.300	41.180	39.990	41.070	40.581	3,258,302
2023-12-08	41.370	41.550	40.480	40.500	40.018	2,672,197
2023-12-07	41.790	41.850	40.640	41.320	40.828	2,846,868
2023-12-06	41.500	42.030	41.110	41.500	41.006	3,278,500
2023-12-05	42.950	43.080	41.300	41.500	41.006	3,261,718
2023-12-04	44.250	44.250	43.000	43.040	42.528	2,740,879
2023-12-01	44.610	44.920	43.630	44.150	43.625	3,160,131
2023-11-30	45.000	45.640	44.750	44.970	44.435	2,031,870
2023-11-29	46.790	46.790	45.120	45.130	44.593	2,734,021
2023-11-28	46.800	47.130	46.090	46.790	46.233	2,259,990
2023-11-27	48.010	48.100	45.820	46.560	46.006	3,446,340
2023-11-24	48.600	50.250	47.810	48.010	47.439	3,264,003
2023-11-23	46.730	48.800	46.310	48.720	48.140	4,427,621
2023-11-22	48.000	48.270	46.710	46.860	46.302	3,544,712
2023-11-21	47.780	50.950	47.780	48.720	48.140	5,599,147
2023-11-20	47.810	48.350	47.060	47.620	47.053	2,368,741
2023-11-17	48.420	48.460	47.200	47.800	47.231	3,104,659
2023-11-16	49.500	49.500	48.500	48.700	48.120	2,256,347
2023-11-15	49.900	51.080	49.090	49.680	49.089	4,139,571
2023-11-14	48.980	50.170	48.510	49.100	48.516	2,560,400
2023-11-13	49.420	49.520	48.280	48.880	48.298	2,559,060
2023-11-10	50.290	50.440	48.800	49.410	48.822	2,619,638
2023-11-09	49.330	50.750	49.210	50.590	49.988	3,257,001
2023-11-08	49.280	50.280	49.030	49.610	49.020	2,307,511
2023-11-07	49.800	49.850	48.610	49.270	48.684	2,104,500
2023-11-06	48.780	49.850	48.500	49.650	49.059	3,069,129
2023-11-03	48.340	48.800	48.090	48.440	47.864	1,876,035
2023-11-02	49.640	49.700	48.140	48.200	47.626	2,306,334
2023-11-01	49.030	49.650	48.630	49.340	48.753	2,879,129

← NewerPage 12 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.