Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	103.87	105.00	100.00	103.40	56.874	5,077,688
2022-11-03	99.920	106.66	98.900	104.84	57.666	5,756,857
2022-11-02	102.48	104.21	99.000	99.900	54.949	6,274,468
2022-11-01	107.30	107.30	102.07	103.95	57.176	5,410,272
2022-10-31	104.02	109.78	103.52	107.35	59.046	5,609,521
2022-10-28	104.00	115.50	104.00	105.78	58.183	7,658,388
2022-10-27	107.00	110.48	103.80	105.83	58.210	5,107,260
2022-10-26	101.30	111.50	99.000	107.50	59.129	9,032,893
2022-10-25	104.02	104.88	100.62	102.50	56.379	6,999,478
2022-10-24	104.45	108.23	103.00	104.00	57.204	7,291,047
2022-10-21	100.52	105.60	98.330	104.59	57.528	8,103,436
2022-10-20	90.000	109.00	89.890	102.56	56.412	13,566,567
2022-10-19	87.130	94.160	86.560	91.600	50.383	9,382,321
2022-10-18	86.010	88.450	85.200	87.130	47.925	8,400,002
2022-10-17	80.800	87.770	80.000	87.060	47.886	12,499,502
2022-10-14	86.500	86.510	78.540	80.810	44.448	15,790,145
2022-10-13	86.040	90.380	84.000	85.370	46.957	7,882,489
2022-10-12	80.000	88.600	78.600	87.700	48.238	14,343,165
2022-10-11	78.760	81.590	76.680	78.550	43.205	13,958,310
2022-10-10	95.880	97.000	78.780	80.160	44.091	19,209,911
2022-09-30	101.11	102.84	97.790	98.480	54.167	5,237,343
2022-09-29	98.410	104.49	97.010	101.61	55.889	8,586,025
2022-09-28	104.07	104.43	94.490	97.170	53.447	9,062,737
2022-09-27	88.800	104.97	88.800	104.01	57.209	11,966,778
2022-09-26	83.970	90.570	82.890	87.500	48.128	5,842,112
2022-09-23	90.990	91.190	84.510	84.670	46.572	7,943,914
2022-09-22	85.050	92.770	84.010	90.480	49.767	5,415,300
2022-09-21	89.160	90.190	85.500	85.910	47.254	5,026,129
2022-09-20	89.990	92.000	85.290	88.920	48.909	4,326,289
2022-09-19	92.600	94.000	86.050	88.190	48.508	6,122,520
2022-09-16	88.360	93.060	87.110	92.000	50.603	6,440,401
2022-09-15	97.470	97.480	86.350	88.360	48.601	9,888,687
2022-09-14	95.030	97.560	92.400	97.480	53.617	4,890,501
2022-09-13	97.000	100.58	92.000	95.000	52.253	6,630,555
2022-09-09	95.440	97.650	92.800	96.970	53.337	5,070,159
2022-09-08	95.240	98.490	93.390	96.520	53.089	5,868,066
2022-09-07	87.000	100.00	86.240	95.400	52.473	8,574,636
2022-09-06	87.660	87.660	83.400	87.450	48.101	7,489,607
2022-09-05	80.160	90.120	79.300	87.480	48.117	8,889,406
2022-09-02	76.980	83.300	74.500	81.100	44.608	8,213,077
2022-09-01	76.650	82.280	75.470	78.000	42.903	8,278,194
2022-08-31	75.400	77.770	72.880	76.340	41.990	8,411,229
2022-08-30	74.700	76.470	71.010	75.800	41.693	7,642,900
2022-08-29	70.460	78.000	70.420	74.630	41.049	6,213,675
2022-08-26	73.590	77.640	73.590	74.110	40.763	4,959,988
2022-08-25	76.650	78.000	72.000	73.850	40.620	7,129,690
2022-08-24	78.370	78.670	74.360	77.010	42.358	6,768,075
2022-08-23	78.450	79.650	76.320	77.670	42.721	5,960,950
2022-08-22	77.220	80.510	76.190	77.900	42.848	7,341,129
2022-08-19	78.950	81.890	76.240	76.450	42.050	7,601,810
2022-08-18	76.010	79.000	75.300	78.030	42.919	7,798,017
2022-08-17	78.690	79.600	75.580	76.030	41.819	8,215,651
2022-08-16	78.140	80.600	77.160	78.650	43.260	5,281,975
2022-08-15	77.500	80.490	77.400	78.580	43.222	6,345,682
2022-08-12	81.300	82.790	76.890	77.370	42.556	9,146,514
2022-08-11	84.000	85.100	78.100	83.270	45.801	12,609,543
2022-08-10	79.320	89.280	76.760	83.830	46.109	13,183,266
2022-08-09	76.310	83.960	74.200	82.440	45.345	9,824,913
2022-08-08	78.000	81.390	76.580	77.000	42.353	10,836,594
2022-08-05	73.100	79.290	71.570	79.290	43.612	13,647,492

← NewerPage 17 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.