Kunshan Kinglai Hygienic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.280 | 25.380 | 24.380 | 24.550 | 24.412 | 7,576,198 |
| 2024-04-29 | 23.890 | 25.150 | 23.660 | 25.140 | 24.999 | 11,909,647 |
| 2024-04-26 | 24.340 | 24.920 | 23.290 | 23.920 | 23.786 | 15,659,626 |
| 2024-04-25 | 24.160 | 24.850 | 24.150 | 24.780 | 24.641 | 5,496,648 |
| 2024-04-24 | 23.580 | 24.600 | 23.500 | 24.360 | 24.223 | 6,059,760 |
| 2024-04-23 | 23.090 | 24.050 | 23.050 | 23.770 | 23.637 | 7,173,641 |
| 2024-04-22 | 22.430 | 23.450 | 22.160 | 23.090 | 22.960 | 6,802,353 |
| 2024-04-19 | 23.340 | 23.700 | 22.370 | 22.910 | 22.781 | 10,742,645 |
| 2024-04-18 | 24.190 | 24.390 | 23.320 | 23.630 | 23.497 | 7,671,697 |
| 2024-04-17 | 23.900 | 24.730 | 23.820 | 24.290 | 24.154 | 7,556,138 |
| 2024-04-16 | 24.830 | 25.220 | 23.100 | 23.440 | 23.308 | 10,348,602 |
| 2024-04-15 | 24.800 | 26.000 | 24.500 | 25.330 | 25.188 | 9,856,400 |
| 2024-04-12 | 24.780 | 25.100 | 24.150 | 24.200 | 24.064 | 4,981,502 |
| 2024-04-11 | 24.580 | 25.580 | 24.430 | 24.830 | 24.691 | 4,584,279 |
| 2024-04-10 | 25.800 | 25.850 | 24.630 | 24.730 | 24.591 | 4,786,367 |
| 2024-04-09 | 25.070 | 25.780 | 24.580 | 25.730 | 25.586 | 5,356,399 |
| 2024-04-08 | 25.820 | 26.290 | 24.870 | 24.950 | 24.810 | 7,711,812 |
| 2024-04-03 | 26.750 | 27.360 | 25.900 | 26.050 | 25.904 | 8,590,086 |
| 2024-04-02 | 27.240 | 27.400 | 26.120 | 26.750 | 26.600 | 9,714,792 |
| 2024-04-01 | 27.700 | 28.150 | 27.000 | 27.200 | 27.047 | 8,733,868 |
| 2024-03-29 | 27.570 | 28.550 | 27.510 | 27.660 | 27.505 | 4,365,725 |
| 2024-03-28 | 26.790 | 28.100 | 26.730 | 27.990 | 27.833 | 8,943,256 |
| 2024-03-27 | 28.550 | 28.890 | 26.860 | 26.880 | 26.729 | 13,468,900 |
| 2024-03-26 | 29.900 | 31.120 | 28.820 | 29.250 | 29.086 | 16,189,215 |
| 2024-03-25 | 28.730 | 31.300 | 28.730 | 30.270 | 30.100 | 24,443,866 |
| 2024-03-22 | 27.490 | 29.530 | 27.320 | 28.420 | 28.260 | 21,048,105 |
| 2024-03-21 | 27.500 | 28.500 | 27.270 | 27.520 | 27.366 | 11,865,739 |
| 2024-03-20 | 27.000 | 28.070 | 26.750 | 27.800 | 27.644 | 14,947,444 |
| 2024-03-19 | 26.770 | 27.300 | 26.500 | 26.970 | 26.819 | 9,342,527 |
| 2024-03-18 | 26.380 | 26.950 | 26.290 | 26.950 | 26.799 | 6,524,380 |
| 2024-03-15 | 25.710 | 26.670 | 25.710 | 26.670 | 26.520 | 6,369,813 |
| 2024-03-14 | 26.340 | 26.700 | 25.760 | 26.090 | 25.944 | 7,037,586 |
| 2024-03-13 | 27.230 | 27.280 | 26.520 | 26.610 | 26.461 | 8,085,217 |
| 2024-03-12 | 26.920 | 27.430 | 26.670 | 26.750 | 26.600 | 9,720,060 |
| 2024-03-11 | 27.480 | 27.530 | 26.560 | 27.100 | 26.948 | 13,701,460 |
| 2024-03-08 | 26.890 | 27.900 | 26.610 | 27.830 | 27.674 | 13,478,948 |
| 2024-03-07 | 26.730 | 28.940 | 26.730 | 27.410 | 27.256 | 21,956,182 |
| 2024-03-06 | 26.220 | 27.170 | 25.550 | 26.760 | 26.610 | 14,980,789 |
| 2024-03-05 | 27.350 | 27.840 | 26.700 | 26.750 | 26.600 | 16,427,827 |
| 2024-03-04 | 27.550 | 28.200 | 26.800 | 28.000 | 27.843 | 23,448,311 |
| 2024-03-01 | 29.700 | 30.500 | 27.810 | 28.570 | 28.410 | 40,128,475 |
| 2024-02-29 | 24.000 | 27.970 | 24.000 | 27.970 | 27.813 | 18,330,554 |
| 2024-02-28 | 25.830 | 25.960 | 23.280 | 23.310 | 23.179 | 13,762,535 |
| 2024-02-27 | 24.060 | 25.480 | 24.010 | 25.410 | 25.267 | 11,565,437 |
| 2024-02-26 | 23.340 | 24.910 | 23.030 | 24.320 | 24.183 | 13,183,654 |
| 2024-02-23 | 23.280 | 23.890 | 22.480 | 23.600 | 23.468 | 12,375,387 |
| 2024-02-22 | 21.500 | 22.790 | 21.500 | 22.760 | 22.632 | 9,311,207 |
| 2024-02-21 | 21.070 | 22.250 | 20.920 | 21.600 | 21.479 | 7,450,709 |
| 2024-02-20 | 21.170 | 21.470 | 20.510 | 21.360 | 21.240 | 7,361,809 |
| 2024-02-19 | 20.810 | 21.810 | 20.350 | 21.120 | 21.001 | 13,864,419 |
| 2024-02-08 | 19.230 | 20.950 | 19.100 | 20.590 | 20.474 | 12,671,971 |
| 2024-02-07 | 18.820 | 20.160 | 18.560 | 19.230 | 19.122 | 12,359,964 |
| 2024-02-06 | 16.550 | 19.050 | 16.550 | 18.680 | 18.575 | 12,625,235 |
| 2024-02-05 | 19.060 | 19.190 | 16.700 | 17.330 | 17.233 | 11,698,096 |
| 2024-02-02 | 20.470 | 20.690 | 18.520 | 19.120 | 19.013 | 10,884,829 |
| 2024-02-01 | 20.800 | 21.070 | 20.110 | 20.380 | 20.266 | 5,921,211 |
| 2024-01-31 | 21.000 | 21.770 | 20.640 | 20.640 | 20.524 | 5,366,521 |
| 2024-01-30 | 22.120 | 22.360 | 21.470 | 21.480 | 21.359 | 5,879,558 |
| 2024-01-29 | 22.410 | 22.740 | 22.000 | 22.010 | 21.886 | 6,975,864 |
| 2024-01-26 | 23.240 | 23.250 | 22.100 | 22.210 | 22.085 | 7,853,653 |
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.