Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.240	23.620	22.860	23.380	23.249	7,670,341
2024-01-24	23.550	23.790	22.280	23.230	23.100	6,397,942
2024-01-23	23.020	23.720	23.020	23.530	23.398	5,343,561
2024-01-22	24.850	25.280	23.160	23.320	23.189	6,225,800
2024-01-19	25.270	26.450	25.050	25.050	24.909	5,937,387
2024-01-18	25.080	25.440	24.620	25.360	25.218	4,421,182
2024-01-17	26.150	26.370	25.250	25.280	25.138	4,603,272
2024-01-16	26.420	26.550	25.820	26.240	26.093	3,231,584
2024-01-15	27.050	27.200	26.320	26.510	26.361	4,013,020
2024-01-12	27.370	27.700	26.910	26.920	26.769	4,760,980
2024-01-11	26.400	27.880	26.400	27.540	27.385	10,544,197
2024-01-10	26.320	26.690	25.720	25.920	25.775	3,914,731
2024-01-09	26.540	26.960	26.020	26.400	26.252	3,918,251
2024-01-08	27.130	27.180	26.300	26.490	26.341	3,331,880
2024-01-05	28.110	28.190	26.860	27.040	26.888	4,812,931
2024-01-04	28.490	28.490	27.860	27.950	27.793	2,526,246
2024-01-03	28.740	29.370	28.100	28.360	28.201	4,360,949
2024-01-02	30.430	30.430	28.710	28.900	28.738	6,173,248
2023-12-29	30.110	30.800	30.110	30.430	30.259	3,465,713
2023-12-28	29.390	30.450	29.200	30.220	30.050	3,084,682
2023-12-27	29.470	30.400	29.320	29.590	29.424	3,312,510
2023-12-26	29.880	29.950	29.300	29.470	29.305	1,382,130
2023-12-25	29.920	30.280	29.640	29.900	29.732	1,386,090
2023-12-22	30.230	30.500	29.650	29.880	29.712	3,226,468
2023-12-21	29.790	30.560	29.550	30.400	30.229	3,370,609
2023-12-20	30.810	31.140	29.700	29.840	29.672	3,991,080
2023-12-19	30.280	31.230	30.080	30.810	30.637	2,510,595
2023-12-18	31.390	31.490	30.080	30.160	29.991	3,566,420
2023-12-15	31.600	31.750	31.080	31.350	31.174	2,263,378
2023-12-14	32.760	33.100	31.320	31.430	31.254	5,522,654
2023-12-13	33.380	33.790	32.560	32.600	32.417	3,467,827
2023-12-12	34.480	34.500	33.360	33.400	33.213	3,441,698
2023-12-11	33.580	34.480	33.130	34.380	34.187	3,302,780
2023-12-08	32.990	33.950	32.990	33.570	33.382	2,907,776
2023-12-07	33.500	33.500	32.330	33.050	32.864	2,062,547
2023-12-06	32.850	33.540	32.800	33.250	33.063	1,722,120
2023-12-05	33.150	33.560	32.590	32.880	32.695	2,553,450
2023-12-04	33.490	33.790	33.100	33.350	33.163	2,135,260
2023-12-01	33.220	33.630	32.880	33.440	33.252	2,512,980
2023-11-30	34.100	34.100	33.000	33.330	33.143	3,984,472
2023-11-29	34.040	35.250	34.040	34.320	34.127	5,359,666
2023-11-28	34.210	34.560	33.480	34.200	34.008	4,255,342
2023-11-27	32.810	34.600	32.810	34.520	34.326	5,831,263
2023-11-24	33.170	33.670	32.880	33.100	32.914	2,940,958
2023-11-23	32.820	33.650	32.750	33.350	33.163	3,629,563
2023-11-22	33.600	33.880	32.940	32.940	32.755	4,475,022
2023-11-21	35.680	35.680	33.870	33.950	33.759	7,304,992
2023-11-20	34.630	35.800	34.540	35.700	35.500	6,146,554
2023-11-17	34.460	35.170	34.360	34.640	34.446	4,004,981
2023-11-16	34.840	34.990	34.320	34.520	34.326	4,594,320
2023-11-15	36.160	36.550	34.710	34.980	34.784	7,536,970
2023-11-14	36.210	36.550	35.600	36.160	35.957	5,641,667
2023-11-13	36.530	36.790	35.650	36.650	36.444	6,394,582
2023-11-10	37.000	37.590	35.770	36.220	36.017	7,396,391
2023-11-09	37.590	38.470	36.580	37.150	36.941	10,091,513
2023-11-08	34.930	39.000	34.930	37.880	37.667	14,357,511
2023-11-07	34.700	35.530	34.050	35.060	34.863	6,468,285
2023-11-06	33.740	34.790	32.800	34.560	34.366	6,717,847
2023-11-03	31.800	33.450	31.700	33.410	33.222	7,392,441
2023-11-02	33.740	33.950	31.890	32.000	31.820	6,863,991

← NewerPage 12 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.