Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.500	34.350	33.220	33.790	33.600	4,307,672
2023-10-31	33.280	35.660	33.280	34.020	33.829	8,051,587
2023-10-30	32.320	33.600	32.110	33.280	33.093	6,481,062
2023-10-27	32.570	32.980	30.800	32.250	32.069	12,202,833
2023-10-26	33.200	33.340	32.180	32.880	32.695	3,982,613
2023-10-25	34.710	34.900	32.910	33.200	33.014	4,838,005
2023-10-24	33.900	35.700	32.470	34.530	34.336	6,287,925
2023-10-23	34.000	34.290	32.460	33.600	33.411	5,063,857
2023-10-20	35.800	36.050	33.660	33.760	33.570	5,852,514
2023-10-19	35.530	36.510	35.140	36.250	36.047	5,240,133
2023-10-18	35.330	36.430	34.820	35.750	35.549	5,806,204
2023-10-17	34.690	35.630	34.400	35.330	35.132	5,674,033
2023-10-16	37.390	37.390	33.810	34.440	34.247	9,148,926
2023-10-13	37.430	38.080	36.910	37.400	37.190	5,401,313
2023-10-12	37.050	38.830	36.610	38.000	37.787	8,720,382
2023-10-11	37.010	38.370	36.230	37.430	37.220	7,201,223
2023-10-10	38.200	39.380	36.410	37.120	36.912	9,511,768
2023-10-09	37.500	39.430	37.380	38.680	38.463	10,589,335
2023-09-28	35.780	39.950	35.510	37.890	37.677	15,075,438
2023-09-27	35.530	36.900	35.480	35.580	35.380	7,882,228
2023-09-26	34.510	36.230	34.510	35.810	35.609	8,092,389
2023-09-25	34.660	37.050	33.710	35.460	35.261	10,318,988
2023-09-22	33.300	34.920	33.300	34.470	34.277	6,654,499
2023-09-21	34.300	34.430	33.400	33.680	33.491	4,410,516
2023-09-20	34.790	35.450	33.950	34.490	34.296	7,437,818
2023-09-19	34.360	36.160	33.150	35.470	35.271	14,307,272
2023-09-18	34.560	35.150	33.240	34.260	34.068	13,508,947
2023-09-15	33.970	35.200	33.250	35.150	34.953	14,734,015
2023-09-14	33.500	33.900	32.600	33.560	33.372	9,600,300
2023-09-13	33.500	34.880	33.320	33.730	33.541	10,485,764
2023-09-12	33.400	34.440	33.380	33.960	33.769	10,562,006
2023-09-11	34.980	35.470	33.550	33.680	33.491	16,379,978
2023-09-08	34.680	37.310	34.400	34.980	34.784	18,212,820
2023-09-07	35.040	35.550	33.960	34.690	34.495	14,955,859
2023-09-06	31.830	37.900	31.830	35.720	35.519	23,893,409
2023-09-05	31.300	32.980	31.300	32.260	32.079	13,854,909
2023-09-04	31.670	31.910	30.940	31.440	31.264	9,164,706
2023-09-01	30.400	32.860	30.400	31.670	31.492	15,135,052
2023-08-31	29.940	30.980	29.490	30.230	30.060	10,591,913
2023-08-30	29.250	30.220	29.080	29.860	29.692	11,390,156
2023-08-29	25.800	29.450	25.770	29.230	29.066	17,124,162
2023-08-28	27.800	28.440	25.820	25.900	25.755	8,454,712
2023-08-25	26.800	27.040	26.120	26.340	26.192	5,157,140
2023-08-24	26.600	27.430	26.450	27.050	26.898	5,214,784
2023-08-23	27.340	27.600	26.550	26.600	26.451	5,102,170
2023-08-22	27.180	27.780	26.510	27.300	27.147	5,505,447
2023-08-21	26.680	27.670	26.510	27.300	27.147	6,694,515
2023-08-18	27.500	27.710	26.530	26.540	26.391	5,383,130
2023-08-17	26.280	27.700	25.880	27.350	27.196	10,735,793
2023-08-16	27.330	27.360	26.000	26.020	25.874	8,878,830
2023-08-15	28.350	28.590	26.400	26.990	26.839	11,440,962
2023-08-14	27.520	28.480	27.470	28.410	28.251	5,974,487
2023-08-11	28.410	28.990	27.900	27.940	27.783	5,615,768
2023-08-10	28.370	28.830	28.050	28.360	28.201	4,325,315
2023-08-09	28.260	28.430	28.000	28.050	27.893	3,310,151
2023-08-08	28.790	29.030	28.200	28.400	28.241	4,819,836
2023-08-07	29.050	29.380	28.510	28.750	28.589	5,690,720
2023-08-04	30.000	30.060	28.450	29.050	28.887	10,332,815
2023-08-03	29.650	30.540	29.560	29.810	29.643	6,194,003
2023-08-02	29.600	30.200	29.420	29.870	29.702	4,502,282

← NewerPage 13 of 21 · 1,219 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.