Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.650	18.720	18.220	18.290	18.290	5,609,369
2026-04-22	18.960	18.980	18.590	18.630	18.630	5,937,431
2026-04-21	19.290	19.340	18.910	18.960	18.960	4,300,245
2026-04-20	19.400	19.400	19.170	19.290	19.290	3,215,450
2026-04-17	19.420	19.580	19.140	19.370	19.370	4,256,362
2026-04-16	19.410	19.490	19.270	19.490	19.490	3,323,800
2026-04-15	19.500	19.620	19.300	19.370	19.370	4,351,437
2026-04-14	19.280	19.540	18.960	19.460	19.460	5,894,000
2026-04-13	18.930	19.220	18.810	19.110	19.110	5,106,058
2026-04-10	18.940	19.260	18.940	19.130	19.130	5,381,118
2026-04-09	19.480	19.480	18.810	18.890	18.890	8,149,140
2026-04-08	19.330	19.670	19.220	19.660	19.660	8,426,868
2026-04-07	19.220	19.250	18.800	18.950	18.950	5,209,463
2026-04-03	19.960	19.960	19.160	19.200	19.200	4,338,931
2026-04-02	20.150	20.200	19.810	19.860	19.860	3,631,192
2026-04-01	20.000	20.200	19.870	20.170	20.170	4,156,117
2026-03-31	20.030	20.380	19.590	19.790	19.790	6,285,100
2026-03-30	20.070	20.250	19.600	20.160	20.160	6,242,557
2026-03-27	19.920	20.370	19.880	20.370	20.370	4,567,231
2026-03-26	20.400	20.600	20.120	20.250	20.250	3,805,066
2026-03-25	20.320	20.580	20.250	20.490	20.490	4,892,658
2026-03-24	20.300	20.330	19.900	20.310	20.310	5,274,950
2026-03-23	21.030	21.030	19.880	19.930	19.930	7,347,987
2026-03-20	21.740	21.780	21.170	21.230	21.230	5,020,910
2026-03-19	21.880	21.980	21.500	21.620	21.620	4,669,486
2026-03-18	22.250	22.340	21.880	22.140	22.140	4,576,098
2026-03-17	22.310	22.830	22.210	22.250	22.250	5,871,800
2026-03-16	22.480	22.780	22.110	22.300	22.300	4,873,400
2026-03-13	22.400	22.970	22.390	22.470	22.470	4,971,074
2026-03-12	23.110	23.170	22.510	22.570	22.570	6,088,500
2026-03-11	23.260	23.460	23.050	23.110	23.110	5,349,581
2026-03-10	23.380	23.460	23.170	23.250	23.250	4,133,087
2026-03-09	23.070	23.440	22.720	23.200	23.200	6,359,300
2026-03-06	22.750	23.420	22.650	23.300	23.300	5,825,116
2026-03-05	23.120	23.190	22.650	22.810	22.810	5,447,894
2026-03-04	23.000	23.120	22.420	22.700	22.700	7,774,430
2026-03-03	24.470	24.480	23.160	23.270	23.270	8,168,500
2026-03-02	24.050	25.030	23.980	24.140	24.140	9,052,320
2026-02-27	24.780	25.030	24.460	24.710	24.710	6,920,235
2026-02-26	25.400	25.490	24.800	24.890	24.890	8,547,963
2026-02-25	24.340	26.140	24.190	25.450	25.450	18,224,270
2026-02-24	24.160	24.230	23.900	24.080	24.080	5,721,400
2026-02-13	24.530	24.760	23.880	23.920	23.920	7,197,892
2026-02-12	25.000	25.300	24.550	24.630	24.630	7,162,893
2026-02-11	25.040	25.580	24.880	24.990	24.990	8,717,305
2026-02-10	26.000	26.180	24.890	25.020	25.020	13,800,110
2026-02-09	25.660	26.350	25.330	25.940	25.940	14,899,160
2026-02-06	25.510	26.290	25.510	25.550	25.550	13,833,300
2026-02-05	26.250	26.840	25.950	25.990	25.990	25,526,250
2026-02-04	23.500	25.700	23.230	25.700	25.700	16,645,330
2026-02-03	23.480	23.590	23.030	23.360	23.360	6,970,525
2026-02-02	24.350	24.410	23.100	23.180	23.180	12,019,480
2026-01-30	23.940	24.870	23.400	24.550	24.550	18,577,910
2026-01-29	22.730	24.740	22.620	24.270	24.270	22,727,180
2026-01-28	23.210	23.620	22.700	22.700	22.700	7,617,414
2026-01-27	22.960	23.300	22.580	23.210	23.210	9,425,408
2026-01-26	23.020	23.190	22.710	23.000	23.000	7,522,885
2026-01-23	23.120	23.200	22.820	23.020	23.020	11,010,150
2026-01-22	22.130	23.120	22.080	23.100	23.100	14,874,950
2026-01-21	21.980	22.250	21.800	22.140	22.140	6,549,700

← NewerPage 3 of 21 · 1,217 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.