Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.890	23.550	22.600	23.080	23.080	9,042,800
2025-07-24	22.470	22.980	22.310	22.920	22.920	7,110,833
2025-07-23	22.800	22.980	22.480	22.480	22.480	8,179,289
2025-07-22	22.360	22.760	22.140	22.750	22.750	9,811,413
2025-07-21	21.870	22.380	21.850	22.290	22.290	7,499,670
2025-07-18	21.750	21.800	21.690	21.790	21.790	2,824,460
2025-07-17	21.730	21.760	21.640	21.730	21.730	3,122,800
2025-07-16	21.720	21.800	21.610	21.740	21.740	3,306,500
2025-07-15	22.010	22.020	21.510	21.710	21.710	5,358,133
2025-07-14	22.320	22.500	22.110	22.190	22.190	4,139,300
2025-07-11	22.480	22.530	22.200	22.300	22.300	5,740,684
2025-07-10	21.630	22.750	21.610	22.440	22.440	10,415,660
2025-07-09	21.450	21.870	21.450	21.720	21.720	4,641,997
2025-07-08	21.290	21.770	21.260	21.510	21.510	6,350,500
2025-07-07	21.260	21.460	21.240	21.310	21.310	3,348,269
2025-07-04	21.420	21.470	21.180	21.260	21.260	3,690,869
2025-07-03	21.410	21.580	21.410	21.420	21.420	2,945,160
2025-07-02	21.330	21.380	21.250	21.380	21.380	3,448,757
2025-07-01	21.390	21.400	21.150	21.280	21.280	2,541,100
2025-06-30	21.290	21.430	21.170	21.400	21.400	2,734,613
2025-06-27	21.270	21.430	21.190	21.240	21.240	3,272,600
2025-06-26	21.300	21.370	21.170	21.210	21.210	2,648,013
2025-06-25	21.280	21.350	21.100	21.330	21.330	2,816,299
2025-06-24	20.990	21.250	20.930	21.230	21.230	2,610,399
2025-06-23	20.680	20.950	20.570	20.920	20.920	1,811,800
2025-06-20	20.870	21.190	20.810	20.810	20.810	2,040,800
2025-06-19	21.110	21.240	20.820	20.910	20.910	3,214,810
2025-06-18	21.750	21.750	21.100	21.180	21.180	5,288,952
2025-06-17	21.550	21.770	21.490	21.770	21.770	2,346,722
2025-06-16	21.520	21.750	21.390	21.640	21.640	2,887,373
2025-06-13	22.230	22.230	21.410	21.500	21.500	6,112,863
2025-06-12	22.290	22.330	22.120	22.250	22.250	2,842,615
2025-06-11	22.120	22.370	22.120	22.290	22.290	3,016,353
2025-06-10	22.280	22.430	21.870	22.160	22.160	3,357,325
2025-06-09	22.100	22.350	22.030	22.300	22.300	3,003,592
2025-06-06	22.300	22.330	22.130	22.180	22.180	1,675,279
2025-06-05	22.310	22.310	22.120	22.260	22.260	2,296,654
2025-06-04	21.890	22.340	21.890	22.320	22.320	3,469,690
2025-06-03	21.830	21.950	21.720	21.940	21.940	2,402,884
2025-05-30	21.980	22.010	21.720	21.830	21.830	2,499,254
2025-05-29	21.600	22.160	21.600	22.120	22.120	4,219,502
2025-05-28	21.950	21.970	21.610	21.650	21.650	2,398,181
2025-05-27	21.860	22.020	21.750	21.960	21.960	2,488,081
2025-05-26	21.700	21.880	21.580	21.880	21.880	2,303,119
2025-05-23	22.150	22.310	21.700	21.700	21.700	4,417,431
2025-05-22	22.600	22.640	22.180	22.180	22.180	3,761,000
2025-05-21	22.800	22.830	22.470	22.590	22.590	3,766,314
2025-05-20	22.800	22.970	22.660	22.940	22.740	3,348,300
2025-05-19	22.600	22.870	22.550	22.820	22.621	4,028,866
2025-05-16	22.600	22.710	22.330	22.620	22.423	4,185,574
2025-05-15	23.070	23.080	22.600	22.610	22.413	3,930,938
2025-05-14	22.940	23.100	22.710	23.090	22.889	4,221,950
2025-05-13	23.450	23.450	22.860	22.940	22.740	4,418,840
2025-05-12	23.040	23.120	22.880	23.100	22.899	3,420,400
2025-05-09	23.300	23.420	22.900	22.950	22.750	3,990,947
2025-05-08	23.430	23.430	23.160	23.310	23.107	4,997,501
2025-05-07	23.380	24.120	23.310	23.490	23.285	7,706,823
2025-05-06	23.040	23.350	22.720	23.340	23.137	5,730,292
2025-04-30	22.760	23.250	22.520	22.720	22.522	5,942,105
2025-04-29	22.660	22.920	22.460	22.640	22.443	6,193,873

← NewerPage 6 of 21 · 1,212 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.