Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	69.370	69.650	67.610	68.150	67.240	3,489,402
2023-04-28	72.850	73.730	69.000	69.850	68.917	4,577,026
2023-04-27	72.000	73.730	70.840	72.720	71.749	2,394,187
2023-04-26	71.410	72.500	69.700	71.690	70.733	2,218,026
2023-04-25	72.750	73.400	70.250	71.000	70.052	2,480,338
2023-04-24	74.410	75.000	72.250	72.750	71.778	2,681,126
2023-04-21	75.770	78.250	74.100	74.350	73.357	1,951,000
2023-04-20	78.000	78.030	75.000	75.480	74.472	2,248,848
2023-04-19	81.000	81.060	77.000	77.700	76.662	3,020,232
2023-04-18	81.230	82.700	80.010	80.780	79.701	1,811,798
2023-04-17	81.000	82.640	80.880	81.450	80.362	1,115,756
2023-04-14	82.270	83.300	81.550	82.170	81.073	997,564
2023-04-13	82.310	82.480	80.510	82.270	81.171	1,133,259
2023-04-12	84.030	85.260	82.190	82.320	81.221	1,522,206
2023-04-11	83.610	86.000	82.800	84.290	83.164	1,764,534
2023-04-10	83.900	85.500	82.570	83.350	82.237	1,245,900
2023-04-07	84.150	86.510	83.710	83.960	82.839	1,909,217
2023-04-06	83.770	85.400	82.910	84.160	83.036	1,263,959
2023-04-04	85.420	85.420	82.660	83.750	82.632	1,900,100
2023-04-03	80.900	88.330	80.370	85.660	84.516	4,099,996
2023-03-31	83.500	83.500	80.100	80.410	79.336	2,314,024
2023-03-30	78.350	84.300	77.490	83.460	82.345	4,214,624
2023-03-29	80.530	80.550	77.460	78.000	76.958	2,740,360
2023-03-28	81.440	81.690	80.100	80.370	79.297	1,269,513
2023-03-27	83.250	83.270	80.800	81.460	80.372	1,582,446
2023-03-24	83.500	84.350	82.110	83.130	82.020	2,471,907
2023-03-23	86.640	86.640	82.980	83.540	82.424	3,216,376
2023-03-22	87.650	89.350	86.480	87.100	85.937	1,126,537
2023-03-21	86.120	88.380	85.830	87.750	86.578	1,180,887
2023-03-20	88.150	88.950	85.840	86.120	84.970	1,909,040
2023-03-17	87.890	89.290	87.590	88.130	86.953	906,367
2023-03-16	88.500	90.210	86.710	87.580	86.410	1,077,883
2023-03-15	88.680	90.290	88.680	89.130	87.940	759,661
2023-03-14	91.600	92.000	88.120	88.370	87.190	1,780,510
2023-03-13	87.760	91.990	87.330	91.800	90.574	2,465,523
2023-03-10	92.950	92.950	86.990	88.100	86.923	3,513,399
2023-03-09	93.720	94.400	92.800	93.320	92.074	969,342
2023-03-08	96.230	96.880	93.010	93.790	92.537	2,001,601
2023-03-07	99.160	101.40	96.770	97.200	95.902	1,256,236
2023-03-06	97.620	101.18	97.110	99.080	97.757	1,754,301
2023-03-03	99.300	99.490	97.600	97.620	96.316	1,186,315
2023-03-02	98.500	101.20	97.700	99.300	97.974	2,447,446
2023-03-01	96.260	98.580	95.400	98.060	96.750	1,476,398
2023-02-28	94.510	96.400	93.930	96.150	94.866	1,130,696
2023-02-27	94.540	95.790	93.360	94.780	93.514	1,540,084
2023-02-24	95.660	96.180	94.310	95.000	93.731	1,160,937
2023-02-23	96.700	99.350	95.000	95.860	94.580	1,142,562
2023-02-22	96.600	97.360	95.000	96.700	95.409	1,470,340
2023-02-21	99.020	100.80	96.400	97.450	96.149	1,966,957
2023-02-20	91.430	99.900	91.360	98.040	96.731	4,603,792
2023-02-17	92.000	94.560	91.250	92.280	91.048	1,443,870
2023-02-16	95.800	97.500	91.500	93.040	91.797	2,990,741
2023-02-15	98.960	99.970	95.680	96.170	94.886	1,696,284
2023-02-14	100.00	100.98	98.360	98.940	97.619	1,172,461
2023-02-13	97.580	101.38	96.000	100.80	99.454	2,923,694
2023-02-10	96.010	97.600	95.510	97.590	96.287	2,090,238
2023-02-09	95.400	96.600	94.840	96.250	94.965	1,911,532
2023-02-08	95.800	96.580	95.110	95.380	94.106	1,135,544
2023-02-07	96.670	97.500	95.600	96.220	94.935	1,473,340
2023-02-06	97.070	98.500	96.000	96.990	95.695	1,124,069

← NewerPage 15 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.