Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.380	30.790	29.400	29.600	29.434	7,849,676
2023-07-31	29.500	30.680	29.360	30.400	30.229	6,206,932
2023-07-28	29.620	29.800	29.220	29.650	29.484	3,328,191
2023-07-27	30.250	30.600	29.600	29.620	29.454	3,788,638
2023-07-26	30.330	31.450	30.100	30.160	29.991	6,420,398
2023-07-25	30.000	30.790	29.390	30.330	30.160	5,826,660
2023-07-24	30.090	30.190	29.500	29.620	29.454	4,109,937
2023-07-21	30.790	31.070	30.100	30.170	30.001	5,243,940
2023-07-20	31.900	32.280	30.710	30.900	30.727	6,173,957
2023-07-19	32.800	32.940	31.640	31.900	31.721	6,783,635
2023-07-18	33.310	33.990	32.600	32.800	32.616	5,749,973
2023-07-17	34.140	34.500	32.980	33.360	33.173	4,474,474
2023-07-14	35.170	35.990	33.800	34.270	34.078	9,150,907
2023-07-13	33.410	36.400	33.410	35.240	35.042	10,845,571
2023-07-12	34.760	34.990	33.600	33.820	33.630	5,261,308
2023-07-11	34.440	35.100	34.380	34.910	34.714	3,951,503
2023-07-10	34.890	36.370	34.050	34.520	34.326	6,543,459
2023-07-07	35.520	35.980	34.990	35.000	34.804	4,779,150
2023-07-06	36.700	36.850	35.500	36.040	35.838	6,474,741
2023-07-05	37.950	38.360	36.630	36.850	36.643	5,663,538
2023-07-04	38.690	38.860	37.810	38.140	37.926	6,344,148
2023-07-03	39.890	40.480	38.300	38.500	38.284	6,940,515
2023-06-30	39.700	41.560	39.200	39.520	39.298	9,214,060
2023-06-29	40.300	40.690	38.860	39.910	39.686	9,062,082
2023-06-28	38.140	41.260	37.300	39.620	39.398	13,886,557
2023-06-27	37.000	38.480	36.380	38.000	37.787	8,971,571
2023-06-26	35.710	38.680	35.300	36.800	36.593	11,518,333
2023-06-21	36.680	37.130	35.830	35.910	35.708	4,881,443
2023-06-20	37.060	39.100	36.670	36.960	36.753	7,714,544
2023-06-19	36.310	37.980	35.950	37.240	37.031	10,208,943
2023-06-16	36.810	37.010	35.180	36.170	35.967	10,279,341
2023-06-15	66.360	68.080	65.810	66.260	36.445	7,763,020
2023-06-14	67.370	68.240	65.900	67.000	36.852	11,926,623
2023-06-13	61.880	68.500	61.880	68.090	37.452	18,569,296
2023-06-12	56.900	63.880	56.200	62.060	34.135	16,832,631
2023-06-09	55.200	57.420	54.800	57.270	31.501	7,455,625
2023-06-08	56.060	56.560	54.720	55.010	30.257	6,123,981
2023-06-07	57.500	57.750	56.010	56.350	30.995	5,385,456
2023-06-06	58.700	59.340	57.090	57.200	31.462	6,693,397
2023-06-05	59.340	62.280	58.300	59.000	32.452	13,216,465
2023-06-02	55.710	59.200	55.710	58.140	31.979	12,093,098
2023-06-01	58.000	58.000	54.000	55.360	30.450	14,651,641
2023-05-31	58.800	59.290	57.070	58.160	31.990	9,000,482
2023-05-30	64.980	65.100	57.200	58.960	32.430	17,186,812
2023-05-29	65.700	66.270	64.490	64.740	35.609	4,420,620
2023-05-26	64.530	65.250	63.710	65.170	35.846	4,098,081
2023-05-25	64.140	64.810	63.130	64.320	35.378	4,094,958
2023-05-24	63.510	66.960	62.620	63.980	35.191	7,607,649
2023-05-23	66.960	67.200	63.000	63.320	34.828	6,373,611
2023-05-22	68.500	69.450	66.340	66.460	36.555	4,749,058
2023-05-19	68.200	69.170	66.210	68.750	37.815	6,188,326
2023-05-18	68.410	68.700	67.060	68.200	37.512	4,000,717
2023-05-17	66.520	69.500	66.510	68.070	37.441	6,483,997
2023-05-16	65.400	67.880	64.040	67.350	37.045	7,845,638
2023-05-15	63.160	65.980	62.670	65.370	35.956	5,788,396
2023-05-12	64.980	67.500	63.010	63.250	34.790	7,720,430
2023-05-11	64.960	66.570	64.400	64.510	35.483	4,561,108
2023-05-10	66.760	66.990	63.800	64.480	35.466	7,564,793
2023-05-09	66.170	69.670	65.580	67.100	36.907	7,463,743
2023-05-08	68.640	68.750	65.700	66.820	36.753	5,726,095

← NewerPage 14 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.