Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.200	19.200	18.810	18.830	18.783	4,883,080
2024-07-26	18.950	19.240	18.590	19.100	19.052	6,135,100
2024-07-25	18.810	19.230	18.560	18.760	18.713	6,546,248
2024-07-24	19.330	19.900	18.900	19.020	18.973	8,751,796
2024-07-23	20.880	20.880	19.570	19.570	19.521	13,908,840
2024-07-22	21.180	21.590	20.780	21.000	20.948	14,546,220
2024-07-19	20.330	21.200	20.160	20.880	20.828	17,693,433
2024-07-18	19.510	20.770	19.480	20.770	20.718	19,687,311
2024-07-17	19.350	20.000	19.160	19.470	19.421	8,168,702
2024-07-16	19.250	19.450	18.850	19.380	19.332	7,072,420
2024-07-15	20.000	20.400	19.250	19.290	19.182	11,017,280
2024-07-12	19.800	20.030	19.580	19.960	19.848	6,382,420
2024-07-11	20.060	20.180	19.650	19.950	19.838	7,197,780
2024-07-10	19.930	19.980	19.530	19.560	19.450	6,793,840
2024-07-09	19.000	19.930	18.830	19.880	19.768	8,700,220
2024-07-08	19.660	20.090	18.990	19.130	19.023	6,647,600
2024-07-05	19.680	19.930	19.300	19.720	19.609	4,267,620
2024-07-04	20.120	20.380	19.650	19.740	19.629	6,367,848
2024-07-03	19.800	20.480	19.210	20.250	20.136	9,848,132
2024-07-02	20.420	20.510	19.660	19.830	19.719	8,102,347
2024-07-01	20.890	21.060	19.970	20.380	20.266	8,810,452
2024-06-28	20.850	21.460	20.600	20.940	20.822	7,200,095
2024-06-27	21.660	21.660	20.810	20.850	20.733	7,670,920
2024-06-26	21.210	21.840	20.880	21.800	21.678	8,550,480
2024-06-25	21.580	22.330	21.070	21.310	21.190	7,507,040
2024-06-24	22.220	22.980	21.750	21.800	21.678	8,659,460
2024-06-21	23.250	23.250	22.400	22.500	22.374	10,975,904
2024-06-20	23.860	24.250	23.340	23.380	23.249	11,659,286
2024-06-19	24.170	24.390	23.400	23.920	23.786	11,495,900
2024-06-18	24.080	24.400	23.810	24.170	24.034	9,713,004
2024-06-17	23.700	24.370	23.500	24.060	23.925	12,051,524
2024-06-14	24.170	24.400	23.270	23.710	23.577	15,883,650
2024-06-13	25.330	25.800	24.450	24.530	24.392	21,618,283
2024-06-12	25.280	25.940	24.180	24.770	24.631	22,687,753
2024-06-11	23.580	24.770	23.170	24.460	24.323	25,625,978
2024-06-07	21.310	24.020	21.050	23.630	23.497	25,162,509
2024-06-06	21.750	22.380	21.100	21.200	21.081	12,498,056
2024-06-05	22.180	22.690	21.300	21.510	21.389	11,848,016
2024-06-04	22.650	22.650	21.750	22.180	22.056	8,012,876
2024-06-03	22.620	23.350	22.500	22.750	22.622	9,283,771
2024-05-31	23.360	23.760	22.950	22.960	22.831	10,545,078
2024-05-30	23.000	23.800	22.700	23.590	23.458	12,162,008
2024-05-29	23.000	23.900	22.870	23.270	23.139	9,818,194
2024-05-28	23.320	24.150	23.060	23.180	23.050	15,746,569
2024-05-27	21.940	23.570	21.160	23.500	23.368	16,195,862
2024-05-24	22.390	22.480	21.600	21.630	21.509	4,961,249
2024-05-23	22.780	22.800	22.340	22.380	22.254	3,994,720
2024-05-22	22.490	23.000	22.450	22.800	22.672	4,938,220
2024-05-21	23.070	23.070	22.140	22.490	22.364	5,588,280
2024-05-20	22.990	23.000	22.420	22.760	22.632	7,124,560
2024-05-17	22.200	23.050	22.010	22.950	22.821	7,482,988
2024-05-16	22.300	22.670	22.160	22.200	22.075	5,021,420
2024-05-15	22.380	22.840	22.020	22.220	22.095	4,801,963
2024-05-14	22.450	22.980	22.110	22.380	22.254	5,479,580
2024-05-13	22.690	23.250	22.300	22.480	22.354	6,897,291
2024-05-10	24.420	24.470	22.750	22.910	22.781	11,766,416
2024-05-09	23.600	24.680	23.480	24.470	24.333	7,280,891
2024-05-08	24.750	24.930	23.860	23.930	23.796	6,356,691
2024-05-07	25.240	25.370	24.710	24.870	24.730	7,075,000
2024-05-06	25.040	25.370	24.740	25.220	25.078	7,781,247

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0500 CNY
2025-07-18	0.0600 CNY
2024-07-16	0.0603 CNY
2023-06-16	0.2880 CNY
2022-07-08	0.0800 CNY
2021-06-18	0.0500 CNY
2020-06-24	0.1000 CNY
2019-05-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.