Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	24.510	25.460	24.340	24.900	24.683	10,494,310
2025-04-24	24.400	24.890	24.240	24.680	24.465	7,736,750
2025-04-23	25.100	25.270	24.400	24.440	24.227	10,974,200
2025-04-22	25.310	25.460	25.010	25.030	24.812	8,100,174
2025-04-21	26.090	26.110	25.200	25.300	25.079	12,261,700
2025-04-18	26.280	26.660	26.120	26.250	26.021	8,370,734
2025-04-17	25.850	26.850	25.410	26.550	26.319	14,785,030
2025-04-16	26.000	26.640	25.330	25.900	25.674	13,568,500
2025-04-15	25.180	26.200	25.100	26.180	25.952	14,785,590
2025-04-14	25.140	25.500	24.840	25.180	24.961	13,199,080
2025-04-11	25.520	26.440	25.100	25.150	24.931	14,045,210
2025-04-10	25.500	26.950	25.300	25.970	25.744	20,236,250
2025-04-09	25.100	26.910	23.840	26.200	25.972	23,793,891
2025-04-08	23.850	24.990	23.450	24.950	24.733	19,836,631
2025-04-07	24.000	24.940	22.740	23.810	23.602	19,390,660
2025-04-03	23.580	25.410	23.580	25.050	24.832	22,448,529
2025-04-02	23.520	24.360	23.520	23.840	23.632	14,078,210
2025-04-01	22.850	24.300	22.770	23.510	23.305	14,345,460
2025-03-31	23.160	23.650	22.470	22.710	22.512	11,267,650
2025-03-28	22.490	24.140	22.490	23.250	23.047	17,293,211
2025-03-27	22.650	22.970	22.320	22.480	22.284	5,865,102
2025-03-26	22.650	23.220	22.480	22.740	22.542	5,632,504
2025-03-25	23.050	23.330	22.680	22.690	22.492	7,065,699
2025-03-24	23.410	24.110	22.720	23.230	23.028	11,347,720
2025-03-21	23.030	23.660	22.780	23.550	23.345	10,088,250
2025-03-20	22.960	23.840	22.830	23.220	23.018	10,364,510
2025-03-19	22.680	23.150	22.520	23.000	22.800	7,135,107
2025-03-18	22.800	22.860	22.560	22.770	22.572	4,162,623
2025-03-17	22.760	23.000	22.690	22.800	22.601	4,690,529
2025-03-14	22.110	22.680	21.990	22.640	22.443	7,794,277
2025-03-13	22.600	22.660	21.970	22.150	21.957	4,846,821
2025-03-12	22.780	22.940	22.460	22.590	22.393	5,189,082
2025-03-11	22.470	22.770	22.310	22.740	22.542	5,841,494
2025-03-10	22.580	23.230	22.510	22.700	22.502	11,152,300
2025-03-07	21.510	23.050	21.380	22.400	22.205	14,391,880
2025-03-06	21.010	21.790	21.000	21.670	21.481	12,908,610
2025-03-05	22.190	22.300	20.900	21.290	21.104	19,781,340
2025-03-04	22.640	22.750	22.350	22.700	22.502	3,303,250
2025-03-03	22.650	23.290	22.570	22.770	22.572	4,533,700
2025-02-28	23.420	23.800	22.530	22.600	22.403	5,085,200
2025-02-27	23.520	24.030	23.200	23.610	23.404	5,841,400
2025-02-26	22.590	23.530	22.590	23.500	23.295	5,786,775
2025-02-25	22.840	22.950	22.570	22.620	22.423	3,350,038
2025-02-24	22.860	23.250	22.730	23.060	22.859	4,413,550
2025-02-21	22.680	23.230	22.600	22.860	22.661	4,432,950
2025-02-20	22.450	22.830	22.360	22.800	22.601	3,455,777
2025-02-19	22.120	22.540	22.050	22.540	22.344	3,818,878
2025-02-18	22.800	22.860	22.120	22.130	21.937	4,648,458
2025-02-17	22.850	23.040	22.730	22.880	22.681	3,806,892
2025-02-14	23.000	23.060	22.750	22.850	22.651	4,079,880
2025-02-13	23.190	23.680	23.020	23.020	22.819	6,474,248
2025-02-12	22.590	23.300	22.440	23.300	23.097	5,769,950
2025-02-11	23.000	23.050	22.550	22.660	22.462	4,278,183
2025-02-10	22.820	23.050	22.640	23.050	22.849	4,512,060
2025-02-07	22.650	23.080	22.510	22.810	22.611	6,300,100
2025-02-06	22.360	22.690	22.160	22.650	22.453	4,661,469
2025-02-05	22.790	22.900	22.160	22.460	22.264	4,726,927
2025-01-27	22.110	23.530	22.040	22.640	22.443	7,053,101
2025-01-24	22.000	22.150	21.820	21.980	21.788	4,459,600
2025-01-23	21.990	22.750	21.780	22.110	21.917	7,403,707

← NewerPage 7 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.