Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.240	22.500	21.630	21.650	21.461	4,508,583
2025-01-21	22.700	23.060	22.210	22.370	22.175	6,431,066
2025-01-20	22.330	23.100	22.330	22.680	22.482	7,819,394
2025-01-17	21.320	23.530	21.230	22.500	22.304	12,587,460
2025-01-16	21.280	21.640	21.120	21.390	21.204	4,123,562
2025-01-15	21.400	21.450	21.100	21.250	21.065	3,159,892
2025-01-14	21.010	21.470	20.910	21.440	21.253	4,074,921
2025-01-13	20.480	20.930	20.250	20.880	20.698	2,588,650
2025-01-10	21.400	21.480	20.650	20.670	20.490	3,405,984
2025-01-09	21.450	21.720	21.350	21.400	21.213	2,941,000
2025-01-08	21.780	21.790	21.060	21.580	21.392	2,916,050
2025-01-07	21.580	21.790	21.120	21.780	21.590	3,375,971
2025-01-06	21.500	21.780	21.060	21.570	21.382	4,169,897
2025-01-03	22.410	22.470	21.300	21.300	21.114	4,308,900
2025-01-02	22.740	22.940	22.010	22.230	22.036	3,663,798
2024-12-31	23.590	23.730	22.660	22.740	22.542	4,168,500
2024-12-30	24.150	24.150	23.520	23.580	23.374	3,222,300
2024-12-27	24.160	24.400	23.920	24.160	23.949	2,957,253
2024-12-26	24.360	24.460	24.110	24.160	23.949	2,153,000
2024-12-25	24.510	24.600	24.000	24.320	24.108	2,672,463
2024-12-24	24.450	24.790	24.270	24.490	24.277	2,641,300
2024-12-23	25.270	25.360	24.430	24.450	24.237	3,247,971
2024-12-20	25.390	25.500	25.210	25.270	25.050	2,396,059
2024-12-19	25.300	25.450	24.930	25.390	25.169	3,124,800
2024-12-18	25.990	26.180	25.530	25.660	25.436	2,944,192
2024-12-17	26.700	26.790	25.850	25.900	25.674	3,945,400
2024-12-16	27.310	27.360	26.580	26.690	26.457	4,544,535
2024-12-13	28.750	28.770	27.480	27.480	27.240	9,448,393
2024-12-12	27.810	29.590	27.550	29.090	28.836	8,461,744
2024-12-11	27.490	28.120	27.250	27.760	27.518	3,193,080
2024-12-10	27.940	28.680	27.450	27.490	27.250	6,353,006
2024-12-09	27.150	27.250	26.600	26.940	26.705	3,257,871
2024-12-06	26.960	27.440	26.730	27.260	27.022	3,039,400
2024-12-05	26.750	27.070	26.630	26.960	26.725	1,933,150
2024-12-04	27.570	27.570	26.780	26.900	26.666	3,343,544
2024-12-03	27.690	27.840	27.320	27.660	27.419	3,025,007
2024-12-02	27.380	27.840	27.030	27.690	27.449	3,462,240
2024-11-29	26.910	27.760	26.900	27.440	27.201	3,466,507
2024-11-28	27.680	27.840	26.930	27.020	26.784	3,232,367
2024-11-27	26.900	27.650	26.300	27.640	27.399	3,532,423
2024-11-26	26.930	27.210	26.700	26.830	26.596	2,444,219
2024-11-25	27.140	27.360	26.500	26.930	26.695	3,977,315
2024-11-22	27.910	28.450	27.010	27.140	26.903	4,285,319
2024-11-21	28.280	28.500	27.820	28.030	27.786	3,083,200
2024-11-20	28.250	28.590	28.020	28.390	28.143	2,814,638
2024-11-19	28.110	28.390	27.710	28.390	28.143	3,885,060
2024-11-18	29.220	29.580	27.980	28.110	27.865	4,950,600
2024-11-15	29.520	29.970	29.060	29.080	28.827	4,450,248
2024-11-14	30.350	31.020	29.620	29.780	29.520	5,634,466
2024-11-13	30.770	31.000	29.750	30.080	29.818	6,538,721
2024-11-12	31.070	31.760	30.600	30.760	30.492	6,648,785
2024-11-11	30.360	31.080	30.360	31.070	30.799	5,766,484
2024-11-08	32.580	32.980	30.950	31.100	30.829	11,850,330
2024-11-07	30.520	32.660	30.120	32.510	32.227	13,350,240
2024-11-06	30.090	31.610	29.150	30.840	30.571	12,260,810
2024-11-05	29.390	30.280	28.900	30.070	29.808	6,665,499
2024-11-04	29.300	29.570	28.970	29.310	29.055	4,977,820
2024-11-01	29.750	31.460	28.950	29.300	29.045	7,815,387
2024-10-31	29.200	30.660	28.660	29.680	29.421	7,508,999
2024-10-30	29.620	30.500	28.810	29.060	28.807	5,946,500

← NewerPage 8 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.