Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.070	22.270	21.690	21.760	21.760	5,934,494
2025-10-23	22.200	22.220	21.810	22.080	22.080	4,614,408
2025-10-22	21.950	22.650	21.870	22.280	22.280	7,526,137
2025-10-21	21.820	22.150	21.720	22.000	22.000	4,505,439
2025-10-20	22.060	22.120	21.630	21.800	21.800	5,046,300
2025-10-17	22.540	22.660	21.890	21.910	21.910	6,945,800
2025-10-16	22.720	22.970	22.440	22.500	22.500	8,867,214
2025-10-15	21.610	23.580	21.500	22.710	22.710	19,344,971
2025-10-14	21.400	21.820	21.400	21.600	21.600	5,459,613
2025-10-13	21.230	21.340	20.930	21.320	21.320	5,151,639
2025-10-10	21.510	21.820	21.480	21.690	21.690	4,704,300
2025-10-09	21.790	21.820	21.290	21.560	21.560	5,370,300
2025-09-30	22.150	22.160	21.690	21.730	21.730	4,731,177
2025-09-29	21.910	22.180	21.400	22.110	22.110	4,674,830
2025-09-26	21.900	22.090	21.760	21.940	21.940	4,213,351
2025-09-25	22.200	22.500	21.850	21.990	21.990	4,667,057
2025-09-24	21.920	22.330	21.830	22.190	22.190	4,785,963
2025-09-23	22.730	22.780	21.580	22.000	22.000	8,050,200
2025-09-22	23.120	23.150	22.600	22.810	22.810	5,016,063
2025-09-19	22.500	23.280	22.410	23.150	23.150	7,512,761
2025-09-18	23.000	23.030	22.320	22.520	22.520	6,725,937
2025-09-17	23.180	23.180	22.850	23.010	23.010	4,435,250
2025-09-16	23.500	23.580	23.000	23.120	23.120	7,718,786
2025-09-15	22.810	23.950	22.790	23.490	23.490	11,526,620
2025-09-12	22.620	23.290	22.560	22.900	22.900	7,895,968
2025-09-11	22.470	22.740	22.300	22.620	22.620	6,163,335
2025-09-10	22.230	22.800	22.050	22.550	22.550	6,922,947
2025-09-09	22.420	22.540	22.190	22.260	22.260	5,449,053
2025-09-08	21.730	22.600	21.700	22.390	22.390	11,665,260
2025-09-05	21.520	21.660	21.410	21.640	21.640	3,134,848
2025-09-04	21.340	21.700	21.290	21.550	21.550	3,958,325
2025-09-03	21.880	21.900	21.260	21.330	21.330	4,219,774
2025-09-02	22.180	22.190	21.650	21.810	21.810	5,806,107
2025-09-01	22.190	22.290	22.010	22.180	22.180	4,913,654
2025-08-29	22.590	22.850	22.160	22.190	22.190	6,001,488
2025-08-28	22.500	22.810	21.810	22.600	22.600	8,342,744
2025-08-27	23.190	23.290	22.650	22.650	22.650	7,380,216
2025-08-26	22.990	23.370	22.810	23.190	23.190	6,050,272
2025-08-25	22.770	23.360	22.690	22.990	22.990	11,360,170
2025-08-22	22.660	22.680	22.470	22.660	22.660	4,472,314
2025-08-21	22.680	22.780	22.480	22.590	22.590	5,256,045
2025-08-20	22.330	22.660	22.130	22.640	22.640	5,968,140
2025-08-19	22.310	22.590	22.310	22.380	22.380	4,809,452
2025-08-18	22.200	22.400	22.170	22.260	22.260	4,694,585
2025-08-15	21.900	22.320	21.900	22.170	22.170	3,837,425
2025-08-14	22.340	22.540	21.920	21.930	21.930	5,079,117
2025-08-13	22.390	22.490	22.230	22.340	22.340	3,639,287
2025-08-12	22.500	22.530	22.330	22.370	22.370	2,975,851
2025-08-11	22.150	22.530	22.150	22.500	22.500	3,914,127
2025-08-08	22.250	22.270	22.080	22.160	22.160	3,141,899
2025-08-07	22.490	22.600	22.230	22.250	22.250	4,438,497
2025-08-06	22.640	22.640	22.270	22.470	22.470	4,623,146
2025-08-05	22.150	22.900	22.050	22.660	22.660	7,269,726
2025-08-04	21.980	22.130	21.870	22.120	22.120	2,903,798
2025-08-01	22.210	22.460	21.980	22.090	22.090	3,962,083
2025-07-31	22.750	22.800	22.070	22.160	22.160	6,583,250
2025-07-30	23.070	23.240	22.750	22.840	22.840	5,074,647
2025-07-29	23.030	23.290	22.900	23.130	23.130	5,078,300
2025-07-28	23.050	23.190	22.740	23.050	23.050	6,038,200
2025-07-25	22.890	23.550	22.600	23.080	23.080	9,042,800

← NewerPage 5 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.