Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.620	30.500	28.810	29.060	28.807	5,946,500
2024-10-29	31.040	31.300	29.520	29.620	29.362	5,351,300
2024-10-28	30.120	31.290	29.920	30.940	30.670	6,458,200
2024-10-25	28.880	30.550	28.880	29.860	29.600	5,744,750
2024-10-24	29.790	30.060	29.020	29.180	28.926	3,960,750
2024-10-23	30.190	30.840	29.850	30.020	29.758	5,637,645
2024-10-22	29.460	30.570	29.200	30.230	29.966	5,525,042
2024-10-21	30.010	30.410	29.150	29.600	29.342	7,465,940
2024-10-18	29.100	30.600	28.200	29.820	29.560	10,486,440
2024-10-17	31.800	32.250	29.450	29.510	29.253	9,739,021
2024-10-16	31.000	32.990	30.990	31.780	31.503	9,474,243
2024-10-15	30.980	33.000	30.250	31.010	30.740	8,257,716
2024-10-14	30.020	31.690	28.820	31.280	31.007	9,624,804
2024-10-11	29.940	30.070	28.450	28.850	28.599	6,016,286
2024-10-10	29.700	31.410	29.460	30.150	29.887	7,797,931
2024-10-09	32.200	32.200	29.700	29.980	29.719	10,936,270
2024-10-08	34.110	34.110	31.030	33.000	32.712	15,356,150
2024-09-30	30.750	31.010	30.030	31.010	30.740	7,929,983
2024-09-27	26.850	28.190	26.630	28.190	27.944	9,004,160
2024-09-26	23.220	25.630	23.020	25.630	25.407	8,297,089
2024-09-25	23.390	24.250	23.300	23.300	23.097	5,477,742
2024-09-24	22.660	23.300	22.220	23.250	23.047	5,987,165
2024-09-23	21.610	22.500	21.500	22.010	21.818	2,963,100
2024-09-20	21.780	21.930	21.410	21.900	21.709	3,313,003
2024-09-19	20.990	22.370	20.810	21.700	21.511	6,235,271
2024-09-18	20.450	20.950	20.000	20.910	20.728	3,014,379
2024-09-13	20.740	20.870	20.260	20.280	20.103	2,451,300
2024-09-12	21.060	21.350	20.700	20.750	20.569	2,278,450
2024-09-11	21.050	21.450	20.950	21.050	20.867	1,966,000
2024-09-10	21.470	21.520	20.690	21.130	20.946	2,593,400
2024-09-09	21.560	21.840	21.300	21.400	21.213	1,971,700
2024-09-06	22.200	22.400	21.640	21.700	21.511	2,635,800
2024-09-05	22.290	22.630	22.190	22.270	22.076	3,300,950
2024-09-04	22.480	22.980	22.090	22.180	21.987	3,487,947
2024-09-03	21.770	22.930	21.660	22.530	22.334	4,930,800
2024-09-02	22.430	22.430	21.660	21.780	21.590	5,338,500
2024-08-30	21.020	23.080	20.670	22.160	21.967	8,466,000
2024-08-29	20.520	21.110	20.400	20.980	20.797	2,360,015
2024-08-28	20.410	20.800	20.210	20.550	20.371	2,236,250
2024-08-27	20.980	20.980	20.410	20.520	20.341	2,529,800
2024-08-26	20.440	21.080	20.200	20.870	20.688	2,622,002
2024-08-23	20.170	20.580	20.080	20.470	20.292	2,659,000
2024-08-22	20.620	21.010	20.100	20.150	19.974	2,274,900
2024-08-21	20.390	20.560	20.110	20.530	20.351	2,535,000
2024-08-20	21.230	21.280	20.400	20.450	20.272	3,363,894
2024-08-19	21.250	21.580	21.150	21.240	21.055	2,507,400
2024-08-16	22.140	22.470	21.450	21.460	21.273	4,211,800
2024-08-15	22.110	22.550	21.690	22.240	22.046	3,460,400
2024-08-14	22.450	22.680	22.170	22.200	22.007	2,534,200
2024-08-13	22.510	22.600	22.100	22.570	22.373	4,255,600
2024-08-12	23.590	23.620	22.500	22.600	22.403	5,853,287
2024-08-09	23.620	24.530	23.550	23.710	23.503	6,321,853
2024-08-08	23.400	24.280	23.030	23.620	23.414	5,607,823
2024-08-07	23.050	23.600	22.730	23.310	23.107	4,309,584
2024-08-06	22.670	23.220	22.640	23.050	22.849	3,482,119
2024-08-05	22.670	23.650	22.410	22.510	22.314	4,889,652
2024-08-02	22.890	23.410	22.750	22.780	22.581	3,081,816
2024-08-01	23.760	23.810	22.790	23.060	22.859	4,467,502
2024-07-31	22.400	23.770	22.170	23.710	23.503	4,274,847
2024-07-30	22.010	22.460	21.960	22.330	22.135	2,014,200

← NewerPage 9 of 21 · 1,218 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.