Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	81.200	81.980	77.500	79.750	78.685	5,353,660
2022-11-02	79.700	83.500	79.000	82.450	81.349	5,336,112
2022-11-01	79.720	80.880	77.240	80.050	78.981	4,997,041
2022-10-31	79.950	81.150	77.660	79.220	78.162	3,979,135
2022-10-28	78.250	84.890	77.600	81.490	80.402	6,218,376
2022-10-27	77.300	81.580	73.610	79.630	78.567	7,127,596
2022-10-26	80.700	80.700	76.540	77.870	76.830	5,576,581
2022-10-25	81.000	84.500	79.600	80.790	79.711	5,109,259
2022-10-24	84.500	84.820	80.820	82.250	81.152	3,941,058
2022-10-21	88.670	89.180	84.200	85.180	84.042	3,768,416
2022-10-20	89.800	91.880	86.780	88.190	87.012	2,679,375
2022-10-19	91.640	93.990	88.500	88.880	87.693	2,939,791
2022-10-18	93.110	94.000	91.130	91.950	90.722	2,374,885
2022-10-17	91.500	93.910	89.850	93.110	91.867	3,340,628
2022-10-14	86.660	94.160	86.000	91.880	90.653	5,262,194
2022-10-13	85.000	87.800	83.800	86.050	84.901	2,545,176
2022-10-12	85.470	85.850	82.190	85.560	84.417	3,763,375
2022-10-11	88.900	90.620	84.500	86.040	84.891	3,711,374
2022-10-10	88.520	93.440	87.500	89.830	88.630	3,983,091
2022-09-30	89.430	90.880	87.200	88.530	87.348	4,189,921
2022-09-29	90.500	90.550	86.030	86.580	85.424	3,433,932
2022-09-28	88.970	94.880	87.100	89.840	88.640	5,511,500
2022-09-27	91.380	93.000	85.710	89.880	88.680	6,823,723
2022-09-26	83.070	91.370	82.560	91.370	90.150	5,676,773
2022-09-23	86.250	87.450	82.600	83.060	81.951	3,712,983
2022-09-22	87.770	89.500	85.800	86.250	85.098	3,233,031
2022-09-21	90.000	90.750	86.580	87.530	86.361	2,742,327
2022-09-20	91.890	92.950	87.000	89.790	88.591	4,122,712
2022-09-19	93.640	94.600	90.990	91.890	90.663	3,436,467
2022-09-16	97.400	97.920	92.600	92.750	91.511	5,524,422
2022-09-15	96.000	99.240	94.230	98.350	97.037	5,691,580
2022-09-14	93.500	96.800	92.600	96.700	95.409	4,327,412
2022-09-13	93.000	96.630	91.570	95.320	94.047	6,074,710
2022-09-09	82.110	91.390	82.110	91.390	90.169	6,310,960
2022-09-08	80.330	83.330	79.000	83.080	81.970	5,174,443
2022-09-07	84.830	86.300	80.080	80.320	79.247	6,603,559
2022-09-06	82.510	85.680	80.800	83.520	82.405	6,006,330
2022-09-05	96.000	96.230	87.280	87.280	86.114	5,473,523
2022-09-02	99.500	101.52	95.590	96.980	95.685	4,882,637
2022-09-01	95.450	102.00	93.600	100.50	99.158	6,244,215
2022-08-31	90.300	96.000	90.110	95.470	94.195	5,200,720
2022-08-30	89.030	91.550	88.310	90.740	89.528	2,616,890
2022-08-29	88.800	90.110	86.850	89.040	87.851	2,228,702
2022-08-26	92.500	93.500	89.230	90.750	89.538	3,827,760
2022-08-25	85.280	91.420	85.280	91.200	89.982	5,876,209
2022-08-24	87.630	89.500	84.770	86.190	85.039	4,279,388
2022-08-23	90.940	90.950	86.010	86.840	85.680	5,467,095
2022-08-22	88.120	94.330	87.000	91.330	90.110	6,380,203
2022-08-19	85.000	89.680	83.120	88.120	86.943	8,068,820
2022-08-18	81.700	85.880	80.880	85.320	84.181	7,036,159
2022-08-17	81.490	83.770	79.420	82.350	81.250	5,744,747
2022-08-16	77.070	83.980	76.400	81.820	80.727	8,598,155
2022-08-15	78.220	79.960	75.700	76.380	75.360	5,285,010
2022-08-12	77.200	81.310	75.720	79.700	78.636	5,378,582
2022-08-11	74.590	78.500	74.360	77.790	76.751	4,794,913
2022-08-10	75.500	75.500	73.770	74.130	73.140	3,061,184
2022-08-09	78.170	78.590	75.000	75.510	74.502	3,285,495
2022-08-08	79.170	81.320	76.890	77.700	76.662	5,120,422
2022-08-05	75.790	77.680	74.420	77.590	76.554	3,125,641
2022-08-04	74.410	75.900	73.980	75.090	74.087	2,761,951

← NewerPage 17 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.