Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	65.730	67.200	64.330	64.630	63.861	5,114,597
2023-07-28	60.050	64.500	59.880	63.900	63.140	5,457,540
2023-07-27	60.030	62.070	59.930	60.350	59.632	3,332,264
2023-07-26	60.800	62.550	60.400	61.530	60.798	4,680,505
2023-07-25	59.440	61.380	58.760	60.770	60.047	7,154,858
2023-07-24	59.220	59.420	55.900	56.310	55.640	5,594,570
2023-07-21	60.290	60.660	59.000	59.420	58.713	6,566,124
2023-07-20	54.600	60.290	54.300	60.290	59.572	9,706,827
2023-07-19	52.030	54.960	52.000	54.810	54.158	5,535,267
2023-07-18	51.500	52.270	51.120	52.220	51.599	2,071,368
2023-07-17	52.050	52.050	51.190	51.450	50.838	1,577,561
2023-07-14	53.000	53.190	52.000	52.120	51.500	2,315,604
2023-07-13	52.630	53.530	52.430	52.890	52.261	2,062,585
2023-07-12	52.750	52.990	52.000	52.610	51.984	2,595,403
2023-07-11	53.100	54.190	52.300	52.520	51.895	3,691,980
2023-07-10	52.740	54.200	52.100	52.880	52.251	5,666,276
2023-07-07	54.300	54.430	50.500	51.850	51.233	7,638,395
2023-07-06	60.270	60.610	54.560	54.560	53.911	7,958,213
2023-07-05	63.250	63.480	60.400	60.620	59.899	4,496,277
2023-07-04	64.500	64.500	62.700	63.580	62.823	2,912,353
2023-07-03	64.450	64.970	63.550	64.650	63.881	2,570,810
2023-06-30	64.850	65.780	64.100	64.710	63.940	1,908,126
2023-06-29	66.710	67.180	64.200	64.530	63.762	2,474,171
2023-06-28	68.890	68.920	66.310	67.180	66.380	1,914,375
2023-06-27	63.960	68.660	63.650	67.970	67.062	5,245,452
2023-06-26	63.500	64.700	62.550	63.880	63.027	2,031,710
2023-06-21	63.920	64.930	63.360	63.550	62.701	1,965,394
2023-06-20	65.680	65.680	64.050	64.150	63.293	2,531,220
2023-06-19	67.160	67.280	65.700	65.820	64.941	2,459,906
2023-06-16	68.500	69.600	66.750	67.360	66.460	2,720,041
2023-06-15	68.010	69.020	67.210	68.570	67.654	2,241,344
2023-06-14	67.020	69.200	66.600	68.010	67.102	4,617,784
2023-06-13	68.000	69.440	66.300	66.990	66.095	3,315,757
2023-06-12	66.010	69.000	63.530	67.300	66.401	5,873,303
2023-06-09	67.570	68.160	64.690	66.460	65.572	6,511,300
2023-06-08	65.040	68.900	64.490	68.330	67.417	5,385,663
2023-06-07	67.130	70.000	64.880	65.160	64.290	3,897,042
2023-06-06	66.590	70.670	65.570	67.440	66.539	4,755,201
2023-06-05	66.110	67.290	64.000	66.100	65.217	2,554,904
2023-06-02	61.750	67.500	61.670	67.040	66.145	5,380,021
2023-06-01	63.220	63.220	61.750	61.750	60.925	2,009,699
2023-05-31	63.750	64.550	63.010	63.270	62.425	1,123,706
2023-05-30	64.000	65.200	62.220	63.750	62.899	2,073,238
2023-05-29	64.300	66.000	63.800	65.020	64.152	2,342,878
2023-05-26	64.240	64.510	63.430	64.260	63.402	859,899
2023-05-25	64.200	64.640	63.200	63.940	63.086	1,228,436
2023-05-24	65.930	66.150	64.230	64.300	63.441	1,191,176
2023-05-23	65.300	66.500	64.730	65.720	64.842	1,524,056
2023-05-22	63.990	65.400	63.300	65.340	64.467	1,730,884
2023-05-19	64.300	64.890	63.400	63.990	63.135	2,158,973
2023-05-18	65.160	66.190	64.180	64.580	63.718	1,782,079
2023-05-17	66.000	66.400	64.750	65.430	64.556	1,917,477
2023-05-16	67.420	67.550	66.000	66.190	65.306	1,456,310
2023-05-15	66.820	67.400	65.850	67.380	66.480	1,529,076
2023-05-12	67.820	68.980	66.560	67.030	66.135	1,949,919
2023-05-11	68.060	68.680	67.200	67.620	66.717	1,516,897
2023-05-10	67.950	68.520	66.960	68.010	67.102	1,345,304
2023-05-09	67.850	71.800	67.410	67.950	67.043	2,839,643
2023-05-08	69.000	69.000	67.020	67.910	67.003	2,294,466
2023-05-05	68.460	69.470	67.300	68.800	67.881	2,772,722

← NewerPage 14 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.