Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.880	22.240	21.860	22.070	22.070	7,146,513
2026-01-19	21.650	21.930	21.480	21.870	21.870	5,263,830
2026-01-16	22.130	22.170	21.640	21.650	21.650	6,331,127
2026-01-15	21.860	22.200	21.790	22.060	22.060	6,715,718
2026-01-14	21.720	22.090	21.560	21.880	21.880	7,689,661
2026-01-13	22.070	22.100	21.700	21.720	21.720	5,943,560
2026-01-12	21.870	22.030	21.800	22.000	22.000	6,194,539
2026-01-09	21.670	21.920	21.610	21.830	21.830	5,297,575
2026-01-08	21.300	21.800	21.200	21.720	21.720	5,772,400
2026-01-07	21.700	21.820	21.330	21.370	21.370	7,389,500
2026-01-06	21.590	21.720	21.480	21.720	21.720	4,417,367
2026-01-05	21.260	21.590	21.150	21.570	21.570	4,053,018
2025-12-31	21.430	21.540	21.050	21.210	21.210	4,138,984
2025-12-30	21.410	21.530	21.300	21.380	21.380	4,057,100
2025-12-29	21.810	21.810	21.460	21.470	21.470	4,874,713
2025-12-26	21.710	21.900	21.620	21.830	21.830	4,351,500
2025-12-25	21.950	21.960	21.600	21.700	21.700	5,486,785
2025-12-24	21.760	21.950	21.690	21.950	21.950	2,802,113
2025-12-23	22.160	22.160	21.720	21.800	21.800	3,605,223
2025-12-22	22.230	22.310	22.060	22.160	22.160	3,337,452
2025-12-19	22.000	22.300	21.900	22.280	22.280	4,225,946
2025-12-18	21.750	22.230	21.700	21.960	21.960	4,427,071
2025-12-17	21.800	21.880	21.350	21.880	21.880	5,581,600
2025-12-16	21.750	21.930	21.590	21.820	21.820	4,533,964
2025-12-15	21.510	22.000	21.500	21.770	21.770	4,566,670
2025-12-12	21.610	21.990	21.530	21.630	21.630	5,835,023
2025-12-11	21.950	21.970	21.550	21.630	21.630	4,502,265
2025-12-10	21.800	22.050	21.470	21.990	21.990	6,646,853
2025-12-09	22.130	22.150	21.720	21.770	21.770	4,709,101
2025-12-08	22.350	22.460	22.150	22.180	22.180	4,661,537
2025-12-05	22.090	22.380	21.800	22.290	22.290	5,127,565
2025-12-04	22.770	22.940	21.920	22.090	22.090	7,786,756
2025-12-03	23.240	23.470	22.760	22.860	22.860	5,564,442
2025-12-02	23.500	23.610	23.160	23.290	23.290	4,725,005
2025-12-01	23.340	23.950	23.280	23.650	23.650	5,238,400
2025-11-28	23.420	23.460	23.160	23.380	23.380	4,980,700
2025-11-27	23.380	23.900	23.120	23.470	23.470	4,819,900
2025-11-26	23.800	24.730	23.320	23.370	23.370	5,620,300
2025-11-25	23.650	23.960	23.290	23.720	23.720	5,328,547
2025-11-24	23.180	23.960	23.180	23.510	23.510	6,636,455
2025-11-21	23.980	24.380	23.090	23.110	23.110	7,990,443
2025-11-20	24.360	24.570	23.820	24.220	24.220	6,668,102
2025-11-19	24.370	24.390	23.910	24.210	24.210	5,954,760
2025-11-18	24.720	24.920	24.140	24.330	24.330	8,654,205
2025-11-17	24.280	24.880	24.070	24.760	24.760	11,090,450
2025-11-14	23.540	24.800	23.500	24.230	24.230	12,806,360
2025-11-13	23.420	23.850	23.140	23.610	23.610	6,206,108
2025-11-12	23.700	23.730	23.360	23.480	23.480	5,542,207
2025-11-11	23.610	23.870	23.500	23.680	23.680	7,248,282
2025-11-10	23.200	23.790	22.960	23.710	23.710	9,988,639
2025-11-07	22.700	23.260	22.610	23.000	23.000	6,367,875
2025-11-06	23.010	23.120	22.680	22.750	22.750	5,482,550
2025-11-05	22.560	23.500	22.420	23.070	23.070	8,796,552
2025-11-04	22.650	22.800	22.510	22.660	22.660	4,523,712
2025-11-03	22.740	22.990	22.540	22.650	22.650	6,479,985
2025-10-31	22.060	23.000	21.960	22.700	22.700	15,785,470
2025-10-30	21.620	21.750	21.470	21.510	21.510	3,264,900
2025-10-29	21.620	21.680	21.420	21.680	21.680	3,279,773
2025-10-28	21.800	21.930	21.560	21.620	21.620	3,931,398
2025-10-27	21.760	21.910	21.690	21.810	21.810	4,280,749

← NewerPage 4 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.