Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	99.070	99.200	96.190	97.510	96.208	1,819,106
2023-02-02	98.550	100.28	97.730	99.210	97.885	1,392,667
2023-02-01	99.310	99.980	97.000	98.540	97.224	2,110,029
2023-01-31	97.660	99.700	97.120	99.310	97.984	1,598,331
2023-01-30	103.76	105.30	98.000	98.620	97.303	3,451,033
2023-01-20	102.39	103.73	101.58	103.29	101.91	1,293,049
2023-01-19	104.00	104.68	101.59	102.55	101.18	1,694,597
2023-01-18	108.59	109.19	103.80	104.44	103.05	1,687,505
2023-01-17	110.78	112.00	108.10	109.53	108.07	823,691
2023-01-16	111.20	112.50	109.00	111.20	109.71	1,173,087
2023-01-13	104.50	111.96	104.50	111.04	109.56	2,325,315
2023-01-12	106.31	106.79	104.16	105.42	104.01	1,221,371
2023-01-11	107.33	109.20	105.65	106.30	104.88	1,106,917
2023-01-10	106.89	108.89	105.52	107.33	105.90	717,297
2023-01-09	108.37	109.32	105.92	107.13	105.70	1,379,263
2023-01-06	108.68	110.40	107.18	108.96	107.50	1,799,706
2023-01-05	104.00	107.77	103.00	107.52	106.08	2,066,366
2023-01-04	99.890	106.99	99.750	105.00	103.60	2,707,078
2023-01-03	103.19	104.49	100.06	100.84	99.493	1,751,969
2022-12-30	101.59	104.78	101.59	103.95	102.56	1,237,507
2022-12-29	102.81	104.50	100.90	101.57	100.21	1,102,722
2022-12-28	102.80	104.10	100.02	103.12	101.74	1,410,054
2022-12-27	103.86	104.80	102.45	103.25	101.87	647,938
2022-12-26	99.920	103.00	99.910	102.44	101.07	1,025,702
2022-12-23	101.00	103.15	98.800	100.91	99.562	986,237
2022-12-22	104.86	106.60	102.30	102.55	101.18	1,099,478
2022-12-21	104.26	105.66	102.83	103.78	102.39	1,137,835
2022-12-20	107.51	109.00	102.90	104.98	103.58	1,889,605
2022-12-19	109.58	113.26	108.88	109.80	108.33	1,702,856
2022-12-16	108.60	112.49	107.87	108.69	107.24	1,471,743
2022-12-15	108.52	110.63	104.25	110.63	109.15	2,750,682
2022-12-14	106.10	109.26	106.10	108.06	106.62	1,437,240
2022-12-13	105.35	108.50	104.24	107.99	106.55	1,531,809
2022-12-12	108.10	110.50	105.01	105.80	104.39	2,050,902
2022-12-09	105.26	110.69	103.62	109.80	108.33	4,992,493
2022-12-08	105.24	105.24	102.23	104.25	102.86	1,386,147
2022-12-07	105.63	105.65	102.60	103.73	102.34	2,131,564
2022-12-06	107.35	108.00	104.65	105.63	104.22	1,819,029
2022-12-05	100.00	108.00	100.00	106.85	105.42	4,247,941
2022-12-02	103.00	103.61	97.480	99.100	97.777	4,378,551
2022-12-01	103.94	108.00	103.00	103.00	101.62	2,191,282
2022-11-30	107.00	108.00	103.73	103.93	102.54	3,079,276
2022-11-29	109.02	113.00	103.71	107.80	106.36	6,522,201
2022-11-28	100.54	104.16	99.760	103.70	102.32	2,755,600
2022-11-25	99.980	105.00	99.000	103.60	102.22	4,023,776
2022-11-24	100.00	101.50	97.560	99.500	98.171	2,211,868
2022-11-23	100.10	100.48	96.510	97.450	96.149	2,270,419
2022-11-22	102.00	104.43	99.500	100.37	99.030	2,665,945
2022-11-21	101.81	101.87	97.800	101.26	99.908	3,241,431
2022-11-18	103.09	103.67	101.00	101.91	100.55	3,054,275
2022-11-17	102.50	103.90	100.14	102.99	101.61	3,085,896
2022-11-16	100.96	104.28	99.500	102.55	101.18	4,196,018
2022-11-15	98.000	102.28	94.890	101.25	99.898	7,242,866
2022-11-14	100.77	104.13	95.720	97.820	96.514	13,052,030
2022-11-11	88.570	94.670	87.800	94.670	93.406	4,798,114
2022-11-10	85.370	87.510	84.650	86.060	84.911	2,667,306
2022-11-09	83.980	89.000	83.970	86.670	85.513	4,795,394
2022-11-08	84.000	85.490	82.290	83.930	82.809	2,636,053
2022-11-07	83.540	85.570	81.570	84.360	83.233	3,292,160
2022-11-04	79.550	85.000	79.000	83.660	82.543	6,369,049

← NewerPage 16 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.