Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	75.890	77.370	74.170	74.220	73.229	3,874,402
2022-08-02	77.550	78.380	74.700	76.370	75.350	4,474,367
2022-08-01	80.180	80.490	78.550	79.060	78.004	3,532,689
2022-07-29	83.200	83.200	79.550	80.500	79.425	4,695,839
2022-07-28	83.150	84.910	82.150	84.410	83.283	4,926,783
2022-07-27	84.480	85.700	82.720	83.150	82.040	3,939,081
2022-07-26	84.000	86.900	82.280	84.960	83.825	7,225,613
2022-07-25	78.800	85.360	78.400	83.650	82.533	9,597,027
2022-07-22	82.250	82.730	77.450	78.500	77.452	6,060,317
2022-07-21	84.000	84.760	82.010	82.200	81.102	3,564,834
2022-07-20	87.050	87.180	84.000	84.340	83.214	5,374,126
2022-07-19	90.600	90.790	86.060	87.500	86.331	5,304,406
2022-07-18	89.330	91.500	86.210	90.490	89.282	6,308,347
2022-07-15	97.520	97.520	89.010	89.090	87.900	9,992,034
2022-07-14	104.93	104.93	96.480	97.720	96.415	6,936,583
2022-07-13	105.85	108.80	104.08	105.99	104.57	2,435,208
2022-07-12	110.00	111.00	105.00	105.87	104.46	2,762,846
2022-07-11	112.80	113.00	108.25	109.88	108.41	1,897,156
2022-07-08	115.11	116.98	111.50	112.80	111.29	1,777,920
2022-07-07	115.83	116.00	111.86	113.46	111.94	2,250,098
2022-07-06	119.79	119.87	113.95	115.05	113.17	3,251,828
2022-07-05	121.79	123.53	115.73	118.52	116.58	4,637,524
2022-07-04	125.90	125.90	120.63	122.20	120.20	3,797,894
2022-07-01	129.03	136.00	122.00	126.84	124.77	4,662,301
2022-06-30	119.59	131.42	118.27	129.72	127.60	4,282,372
2022-06-29	113.00	123.78	112.00	119.57	117.61	3,676,000
2022-06-28	113.18	115.58	109.68	113.68	111.82	2,860,755
2022-06-27	106.99	116.00	106.99	114.79	112.91	5,715,039
2022-06-24	100.00	108.49	99.850	107.00	105.25	6,140,944
2022-06-23	98.040	100.60	96.450	100.60	98.955	3,624,166
2022-06-22	104.01	104.97	97.950	98.470	96.859	4,829,212
2022-06-21	101.98	109.55	101.53	105.00	103.28	7,583,785
2022-06-20	99.800	104.56	98.220	101.97	100.30	6,351,741
2022-06-17	94.000	95.550	92.190	95.050	93.495	2,504,464
2022-06-16	94.340	98.050	94.000	95.050	93.495	4,654,465
2022-06-15	86.030	94.530	86.010	94.530	92.984	3,413,533
2022-06-14	86.190	86.790	83.240	85.940	84.534	1,420,413
2022-06-13	89.730	89.870	86.040	86.860	85.439	1,675,871
2022-06-10	87.750	90.380	85.080	89.980	88.508	2,243,443
2022-06-09	90.710	91.990	86.780	87.730	86.295	2,151,695
2022-06-08	91.150	92.500	89.500	90.710	89.226	1,709,428
2022-06-07	94.000	94.000	90.600	91.580	90.082	1,980,383
2022-06-06	93.130	94.260	92.010	93.030	91.508	2,457,440
2022-06-02	92.820	94.570	89.950	93.500	91.971	4,393,506
2022-06-01	83.950	92.350	83.100	92.350	90.839	2,452,892
2022-05-31	81.530	84.700	79.220	83.950	82.577	2,101,861
2022-05-30	82.720	83.190	80.800	81.540	80.206	1,564,800
2022-05-27	85.190	85.890	82.430	82.700	81.347	1,139,036
2022-05-26	85.000	85.950	81.800	85.000	83.610	1,568,384
2022-05-25	81.180	84.790	80.500	84.550	83.167	1,860,885
2022-05-24	84.010	85.400	81.180	81.490	80.157	2,278,339
2022-05-23	89.700	89.920	83.000	83.870	82.498	3,155,702
2022-05-20	85.990	91.000	85.300	89.230	87.771	2,494,093
2022-05-19	84.500	86.020	83.530	86.000	84.593	1,225,100
2022-05-18	86.000	87.500	85.100	85.900	84.495	990,539
2022-05-17	83.200	87.200	83.200	86.590	85.174	1,497,443
2022-05-16	90.000	91.000	84.500	84.970	83.580	2,292,310
2022-05-13	87.400	87.400	84.250	86.000	84.593	1,540,669
2022-05-12	85.190	87.790	83.200	86.320	84.908	1,751,949
2022-05-11	84.660	87.880	84.000	85.250	83.856	2,128,166

← NewerPage 18 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.