Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	68.000	69.770	67.100	67.810	37.298	5,155,417
2023-05-04	71.420	71.750	66.500	68.340	37.589	11,163,697
2023-04-28	71.680	75.680	70.600	71.410	39.278	10,632,216
2023-04-27	72.240	77.920	71.710	72.120	39.669	9,979,291
2023-04-26	75.170	76.290	71.700	72.100	39.658	9,037,863
2023-04-25	77.880	79.460	74.470	75.160	41.341	8,007,033
2023-04-24	81.830	82.450	76.500	77.650	42.710	11,358,919
2023-04-21	87.010	89.380	80.000	81.020	44.564	11,129,724
2023-04-20	81.530	87.820	81.100	87.010	47.859	14,618,052
2023-04-19	79.390	84.500	79.370	82.200	45.213	10,627,993
2023-04-18	82.600	82.600	78.110	79.000	43.453	9,178,651
2023-04-17	83.890	86.170	81.260	82.600	45.433	12,449,962
2023-04-14	70.000	85.000	66.350	83.700	46.038	27,175,105
2023-04-13	74.990	76.490	73.600	73.660	40.516	6,997,658
2023-04-12	73.770	76.750	72.510	75.660	41.616	9,623,701
2023-04-11	74.220	76.770	73.370	73.830	40.609	8,663,637
2023-04-10	77.670	80.020	74.200	75.070	41.291	13,822,698
2023-04-07	75.200	81.000	75.200	78.630	43.249	17,970,899
2023-04-06	68.080	78.960	68.020	74.750	41.115	18,175,676
2023-04-04	69.900	70.930	68.230	68.860	37.875	12,463,174
2023-04-03	69.600	70.500	68.600	69.910	38.453	12,031,149
2023-03-31	64.660	68.840	63.480	68.290	37.562	16,624,908
2023-03-30	66.390	67.220	63.810	64.360	35.400	11,640,411
2023-03-29	61.410	67.900	61.410	66.480	36.566	22,401,723
2023-03-28	65.240	66.620	61.800	61.900	34.047	18,567,496
2023-03-27	65.050	67.200	62.730	66.300	36.467	21,103,389
2023-03-24	71.500	71.500	65.280	65.880	36.236	25,498,686
2023-03-23	71.780	72.880	69.480	71.540	39.350	15,621,328
2023-03-22	75.590	76.400	72.080	72.230	39.729	13,503,830
2023-03-21	76.910	77.980	74.510	75.690	41.632	12,206,498
2023-03-20	80.670	81.880	77.000	77.220	42.474	13,904,652
2023-03-17	80.930	83.320	77.780	81.390	44.767	15,194,336
2023-03-16	83.550	84.100	79.000	79.780	43.882	12,282,019
2023-03-15	84.800	87.180	83.280	84.300	46.368	14,059,128
2023-03-14	81.000	88.800	78.300	85.600	47.083	16,944,003
2023-03-13	81.000	83.390	79.550	81.230	44.679	10,627,248
2023-03-10	79.980	83.500	77.680	82.300	45.268	16,681,127
2023-03-09	76.700	81.480	76.300	79.980	43.992	17,211,960
2023-03-08	75.180	77.290	73.800	76.640	42.155	8,734,870
2023-03-07	78.000	79.600	75.400	75.520	41.539	10,354,455
2023-03-06	75.400	79.580	75.110	78.400	43.123	14,151,002
2023-03-03	74.500	76.790	73.700	76.550	42.105	15,001,565
2023-03-02	71.900	75.950	71.900	73.210	40.268	14,416,245
2023-03-01	70.470	72.900	69.480	71.760	39.471	8,293,159
2023-02-28	69.350	71.400	69.350	70.610	38.838	6,518,178
2023-02-27	72.270	72.640	69.180	69.480	38.216	10,319,020
2023-02-24	73.020	73.700	71.530	73.190	40.257	7,129,130
2023-02-23	74.300	74.980	72.190	72.520	39.889	7,840,535
2023-02-22	72.790	75.150	72.600	74.350	40.895	9,548,708
2023-02-21	72.580	74.020	71.890	73.900	40.648	10,789,727
2023-02-20	70.980	74.190	69.090	72.960	40.131	14,707,850
2023-02-17	73.100	73.690	69.900	71.000	39.052	13,482,093
2023-02-16	75.130	76.000	71.790	73.000	40.153	18,072,480
2023-02-15	67.340	77.110	67.340	75.190	41.357	32,078,113
2023-02-14	69.130	69.910	67.420	67.630	37.199	11,305,085
2023-02-13	67.710	69.280	66.790	69.140	38.029	9,536,157
2023-02-10	69.000	69.770	67.310	67.900	37.347	9,646,329
2023-02-09	66.590	69.870	64.800	69.780	38.382	16,352,706
2023-02-08	66.710	68.400	66.410	66.580	36.621	6,836,250
2023-02-07	68.200	68.490	66.310	66.630	36.649	11,333,764

← NewerPage 15 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.