Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	48.810	49.210	48.260	49.020	48.437	2,879,828
2023-10-30	48.440	49.550	48.440	48.690	48.111	5,092,856
2023-10-27	45.770	49.670	45.560	49.670	49.079	6,587,749
2023-10-26	45.700	46.200	44.790	45.150	44.613	2,620,307
2023-10-25	46.780	48.380	45.920	46.050	45.502	3,423,361
2023-10-24	44.790	45.600	44.440	45.380	44.840	2,435,890
2023-10-23	46.410	46.470	44.380	44.550	44.020	2,054,964
2023-10-20	46.000	47.190	46.000	46.260	45.709	1,687,857
2023-10-19	46.330	47.100	45.160	46.410	45.858	1,155,143
2023-10-18	47.070	47.070	46.340	46.500	45.947	1,179,334
2023-10-17	47.010	47.540	46.700	47.270	46.707	1,655,040
2023-10-16	47.850	48.260	46.770	47.060	46.500	1,729,854
2023-10-13	48.390	48.530	47.500	47.850	47.281	1,558,287
2023-10-12	48.400	48.840	47.830	48.610	48.032	1,976,076
2023-10-11	48.930	49.240	48.100	48.270	47.696	2,243,604
2023-10-10	50.120	50.360	48.820	48.950	48.367	2,276,210
2023-10-09	51.930	51.930	49.700	50.000	49.405	3,241,882
2023-09-28	52.060	52.550	51.560	51.930	51.312	1,461,566
2023-09-27	51.900	52.980	51.850	52.010	51.391	1,590,325
2023-09-26	52.240	52.700	51.800	52.130	51.510	1,407,449
2023-09-25	53.500	53.660	52.320	52.440	51.816	1,715,600
2023-09-22	52.680	53.300	52.470	53.270	52.636	1,519,400
2023-09-21	53.380	54.310	52.780	52.830	52.201	1,706,600
2023-09-20	53.300	54.000	53.200	53.490	52.853	1,507,071
2023-09-19	54.340	54.640	53.260	53.570	52.932	1,914,061
2023-09-18	54.030	55.660	53.160	54.340	53.693	3,093,182
2023-09-15	55.100	55.670	54.080	54.300	53.654	2,483,250
2023-09-14	55.590	55.710	54.510	54.800	54.148	1,987,351
2023-09-13	57.300	57.470	55.300	55.700	55.037	2,778,524
2023-09-12	58.570	58.570	57.100	57.300	56.618	2,366,900
2023-09-11	59.710	59.800	58.000	58.560	57.863	2,783,910
2023-09-08	61.620	61.960	59.200	60.000	59.286	2,386,479
2023-09-07	63.200	64.220	61.500	61.600	60.867	2,477,760
2023-09-06	64.450	64.580	62.300	63.090	62.339	3,688,827
2023-09-05	66.600	66.600	63.650	64.700	63.930	6,266,707
2023-09-04	59.500	64.300	58.780	64.300	63.535	5,036,964
2023-09-01	57.570	60.200	57.370	58.450	57.754	3,563,032
2023-08-31	58.020	58.460	56.010	57.000	56.322	4,928,821
2023-08-30	59.170	61.000	58.500	58.820	58.120	2,524,710
2023-08-29	58.500	60.700	57.370	59.640	58.930	3,190,642
2023-08-28	60.650	61.780	57.580	59.240	58.535	4,018,473
2023-08-25	57.700	58.800	56.280	57.050	56.371	2,202,023
2023-08-24	58.330	58.840	57.380	57.700	57.013	1,867,311
2023-08-23	60.250	60.250	58.090	58.110	57.418	1,768,798
2023-08-22	61.190	61.990	59.420	60.300	59.582	1,944,183
2023-08-21	61.780	62.680	60.500	60.720	59.997	2,142,384
2023-08-18	63.210	64.500	61.820	61.930	61.193	2,600,616
2023-08-17	62.170	63.880	61.890	63.220	62.468	2,342,317
2023-08-16	61.770	64.290	61.300	62.590	61.845	2,706,984
2023-08-15	61.520	62.320	60.050	62.080	61.341	2,309,906
2023-08-14	60.050	62.020	58.290	61.370	60.640	3,470,760
2023-08-11	62.500	62.760	60.240	60.410	59.691	2,429,127
2023-08-10	63.400	64.190	61.990	62.480	61.736	3,456,277
2023-08-09	64.060	64.770	63.310	63.600	62.843	2,057,167
2023-08-08	64.540	65.700	63.980	64.690	63.920	2,189,688
2023-08-07	66.500	66.500	63.780	65.040	64.266	4,228,623
2023-08-04	66.830	68.380	66.010	66.610	65.817	3,564,197
2023-08-03	64.000	66.760	64.000	66.680	65.886	4,343,389
2023-08-02	64.560	66.780	64.080	64.400	63.634	2,814,265
2023-08-01	64.600	66.320	63.810	64.970	64.197	3,577,879

← NewerPage 13 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.