Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	158.00	158.10	145.28	146.99	144.59	2,763,677
2022-02-07	160.78	162.66	154.90	157.97	155.39	1,680,362
2022-01-28	163.80	166.00	157.75	159.29	156.68	1,453,826
2022-01-27	168.58	168.60	161.32	162.48	159.82	1,353,434
2022-01-26	169.29	171.80	165.02	168.10	165.35	1,273,990
2022-01-25	171.99	176.95	168.45	169.25	166.48	864,552
2022-01-24	172.80	174.50	169.08	172.13	169.31	921,900
2022-01-21	177.77	179.50	170.01	173.16	170.33	1,436,411
2022-01-20	172.68	179.77	170.13	177.35	174.45	2,569,038
2022-01-19	168.30	177.20	167.24	172.68	169.86	2,119,680
2022-01-18	160.40	169.88	156.44	169.50	166.73	2,848,108
2022-01-17	152.78	162.89	152.78	159.70	157.09	2,715,284
2022-01-14	154.22	158.69	153.12	155.43	152.89	2,023,949
2022-01-13	164.10	164.13	154.42	158.99	156.39	3,138,137
2022-01-12	170.13	172.45	161.71	165.49	162.78	3,234,848
2022-01-11	179.99	180.10	170.08	170.32	167.53	1,724,920
2022-01-10	175.00	182.39	170.00	180.10	177.15	2,980,155
2022-01-07	168.56	177.99	167.20	175.00	172.14	4,172,030
2022-01-06	169.50	180.53	168.28	169.50	166.73	3,264,408
2022-01-05	174.99	175.79	170.00	171.32	168.52	1,663,938
2022-01-04	181.00	181.99	170.65	174.54	171.69	2,479,338
2021-12-31	183.43	184.11	177.23	181.59	178.62	2,628,922
2021-12-30	179.45	186.30	178.02	183.00	180.01	1,925,867
2021-12-29	188.00	188.05	179.33	180.50	177.55	2,542,075
2021-12-28	193.00	193.22	182.60	186.80	183.74	2,716,272
2021-12-27	190.03	200.30	190.03	192.25	189.11	3,779,327
2021-12-24	191.50	195.20	186.01	189.11	186.02	1,483,699
2021-12-23	188.58	190.50	184.63	189.47	186.37	1,086,009
2021-12-22	181.79	190.95	176.93	189.49	186.39	2,231,774
2021-12-21	169.87	183.40	168.61	181.90	178.92	2,752,174
2021-12-20	170.00	178.27	169.20	170.68	167.89	1,871,194
2021-12-17	173.28	176.70	171.01	171.66	168.85	1,411,494
2021-12-16	178.20	178.58	171.00	174.05	171.20	2,073,536
2021-12-15	184.70	184.70	175.51	177.27	174.37	1,925,411
2021-12-14	186.44	186.80	181.00	183.24	180.24	1,894,197
2021-12-13	182.16	192.00	181.50	186.87	183.81	3,036,262
2021-12-10	178.61	182.58	174.48	180.00	177.06	3,134,506
2021-12-09	173.39	181.70	170.54	179.00	176.07	2,906,580
2021-12-08	165.99	175.45	163.00	173.05	170.22	2,761,328
2021-12-07	168.49	176.00	163.70	165.34	162.64	4,525,319
2021-12-06	158.00	164.52	157.51	161.78	159.13	2,887,787
2021-12-03	152.21	158.80	149.55	154.50	151.97	1,576,665
2021-12-02	151.19	155.96	148.00	152.80	150.30	1,520,315
2021-12-01	151.50	152.99	148.30	152.30	149.81	1,314,585
2021-11-30	160.01	160.01	152.00	153.00	150.50	2,394,873
2021-11-29	158.16	160.00	156.51	159.39	156.78	1,008,399
2021-11-26	161.76	161.76	156.58	159.26	156.66	939,177
2021-11-25	156.00	164.17	156.00	161.98	159.33	1,836,348
2021-11-24	152.44	160.71	152.28	157.58	155.00	2,060,989
2021-11-23	155.69	157.91	151.54	154.53	152.00	1,880,113
2021-11-22	159.70	163.43	155.43	155.90	153.35	2,789,621
2021-11-19	151.00	160.98	146.60	160.00	157.38	3,447,374
2021-11-18	159.00	159.30	150.00	151.50	149.02	2,793,967
2021-11-17	161.29	162.64	154.40	158.01	155.43	1,787,783
2021-11-16	162.49	165.00	159.15	163.64	160.96	1,623,334
2021-11-15	164.58	169.75	158.24	163.90	161.22	2,196,627
2021-11-12	165.20	167.90	161.97	164.62	161.93	2,818,520
2021-11-11	152.00	162.80	150.96	161.50	158.86	5,819,143
2021-11-10	142.00	149.00	137.68	148.00	145.58	3,469,013
2021-11-09	136.01	145.83	135.20	144.43	142.07	3,401,132

← NewerPage 20 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.