Guangdong Kinlong Hardware Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 141.60 | 141.60 | 134.80 | 135.50 | 133.28 | 1,664,361 |
| 2021-11-05 | 141.23 | 143.50 | 139.30 | 140.09 | 137.80 | 1,500,026 |
| 2021-11-04 | 144.38 | 144.99 | 140.00 | 142.60 | 140.27 | 2,149,870 |
| 2021-11-03 | 136.10 | 144.91 | 135.20 | 142.60 | 140.27 | 3,392,468 |
| 2021-11-02 | 132.87 | 140.89 | 130.26 | 136.03 | 133.81 | 3,111,182 |
| 2021-11-01 | 132.95 | 134.00 | 129.55 | 132.37 | 130.20 | 2,469,407 |
| 2021-10-29 | 137.80 | 137.97 | 131.37 | 133.58 | 131.40 | 2,384,273 |
| 2021-10-28 | 131.28 | 139.39 | 130.51 | 137.79 | 135.54 | 3,356,409 |
| 2021-10-27 | 135.31 | 135.42 | 128.80 | 129.25 | 127.14 | 3,189,804 |
| 2021-10-26 | 141.81 | 144.05 | 136.98 | 137.27 | 135.02 | 3,106,633 |
| 2021-10-25 | 147.00 | 148.97 | 139.56 | 143.10 | 140.76 | 5,026,382 |
| 2021-10-22 | 140.00 | 151.46 | 138.32 | 150.40 | 147.94 | 6,636,507 |
| 2021-10-21 | 135.61 | 142.00 | 133.57 | 137.69 | 135.44 | 3,004,787 |
| 2021-10-20 | 135.29 | 139.80 | 131.50 | 132.33 | 130.17 | 2,118,179 |
| 2021-10-19 | 132.24 | 136.78 | 131.90 | 136.24 | 134.01 | 2,341,708 |
| 2021-10-18 | 131.46 | 133.00 | 127.30 | 131.57 | 129.42 | 2,338,656 |
| 2021-10-15 | 139.00 | 139.01 | 131.30 | 131.99 | 129.83 | 2,571,891 |
| 2021-10-14 | 147.00 | 147.76 | 137.10 | 139.08 | 136.81 | 2,663,141 |
← NewerPage 21 of 21 · 1,218 trading days
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.