Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	69.230	69.940	68.100	68.200	37.512	9,309,693
2023-02-03	70.350	70.980	68.880	70.190	38.607	12,512,412
2023-02-02	70.500	73.280	68.570	71.300	39.218	21,290,643
2023-02-01	66.120	69.980	66.000	69.880	38.436	19,921,739
2023-01-31	68.280	68.390	65.830	66.110	36.363	17,180,830
2023-01-30	67.040	68.800	66.130	68.650	37.760	15,852,225
2023-01-20	66.090	67.610	65.660	66.440	36.544	10,020,637
2023-01-19	66.150	67.150	64.850	66.120	36.368	10,136,093
2023-01-18	67.230	68.280	65.300	66.130	36.374	12,235,066
2023-01-17	63.100	67.630	62.700	66.920	36.808	22,339,544
2023-01-16	61.000	64.610	60.660	62.760	34.520	16,479,628
2023-01-13	63.120	63.490	60.810	61.370	33.756	10,269,298
2023-01-12	62.510	64.440	61.000	62.800	34.542	13,285,942
2023-01-11	64.720	69.320	63.190	63.700	35.037	20,777,587
2023-01-10	63.000	67.340	62.610	64.580	35.521	16,226,242
2023-01-09	62.500	64.640	61.900	62.800	34.542	11,452,246
2023-01-06	62.800	65.020	62.250	62.480	34.366	12,379,937
2023-01-05	63.000	64.340	62.420	63.170	34.746	12,263,373
2023-01-04	69.780	71.240	62.130	63.060	34.685	20,702,516
2023-01-03	67.220	70.560	66.440	69.030	37.969	10,108,836
2022-12-30	69.200	69.290	66.880	67.100	36.907	4,819,015
2022-12-29	68.060	69.440	67.120	68.200	37.512	5,411,386
2022-12-28	68.620	68.620	66.820	67.670	37.221	6,039,000
2022-12-27	67.460	69.600	66.600	68.510	37.683	7,263,007
2022-12-26	65.500	68.250	64.630	67.460	37.105	5,789,185
2022-12-23	67.700	69.240	64.050	64.470	35.461	7,702,990
2022-12-22	70.890	70.890	68.300	68.300	37.567	3,266,652
2022-12-21	71.970	72.020	69.300	69.750	38.365	4,706,460
2022-12-20	72.210	72.950	71.120	71.420	39.284	4,316,873
2022-12-19	73.300	75.000	72.400	72.650	39.960	4,146,291
2022-12-16	76.690	77.000	73.100	73.300	40.318	8,116,945
2022-12-15	75.770	79.200	75.510	77.110	42.413	6,427,031
2022-12-14	82.880	86.300	75.890	76.800	42.243	13,790,563
2022-12-13	81.820	81.960	78.080	78.320	43.079	5,136,541
2022-12-12	80.980	83.380	79.000	81.870	45.031	6,210,921
2022-12-09	78.300	83.300	77.900	80.590	44.327	9,037,494
2022-12-08	80.420	81.730	78.210	78.440	43.145	7,251,786
2022-12-07	85.200	85.800	80.200	80.980	44.542	8,997,809
2022-12-06	79.840	87.360	79.630	84.990	46.748	10,078,894
2022-12-05	82.060	83.950	78.680	79.780	43.882	7,551,428
2022-12-02	83.000	84.800	82.540	82.800	45.543	3,500,204
2022-12-01	82.250	85.790	80.830	83.420	45.884	6,485,661
2022-11-30	80.600	83.440	78.650	81.730	44.954	6,693,476
2022-11-29	84.060	84.780	79.750	81.000	44.553	8,414,062
2022-11-28	87.010	88.300	83.250	84.400	46.423	9,522,930
2022-11-25	89.830	91.100	86.380	87.840	48.315	4,672,317
2022-11-24	89.830	92.460	89.280	90.340	49.690	4,198,824
2022-11-23	90.880	92.000	86.800	89.700	49.338	5,996,764
2022-11-22	94.550	94.550	90.770	91.990	50.598	3,572,020
2022-11-21	90.100	95.000	89.550	94.950	52.226	4,004,668
2022-11-18	94.400	96.480	90.500	90.750	49.916	4,700,120
2022-11-17	91.020	95.720	89.180	95.330	52.435	5,855,871
2022-11-16	93.890	95.000	89.900	92.060	50.636	4,878,032
2022-11-15	92.400	97.370	92.000	94.550	52.006	6,268,165
2022-11-14	93.000	94.690	91.110	92.410	50.829	5,521,854
2022-11-11	98.840	100.55	94.690	94.690	52.083	5,959,189
2022-11-10	97.650	98.770	91.070	94.250	51.841	7,699,788
2022-11-09	101.00	103.00	97.730	98.140	53.980	3,252,378
2022-11-08	99.130	101.46	94.500	100.50	55.279	6,472,641
2022-11-07	103.40	103.41	98.010	99.000	54.454	5,456,064

← NewerPage 16 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.