Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.110	77.500	70.020	72.730	40.004	12,260,424
2022-08-03	64.500	76.930	64.000	72.100	39.658	13,931,782
2022-08-02	60.290	66.330	59.700	64.810	35.648	14,859,340
2022-08-01	57.650	61.660	57.350	60.750	33.415	6,842,485
2022-07-29	59.500	60.320	58.530	59.000	32.452	4,962,879
2022-07-28	60.570	62.200	58.500	59.960	32.980	5,688,097
2022-07-27	60.800	60.800	58.520	59.550	32.755	4,870,186
2022-07-26	59.080	60.550	57.220	60.270	33.151	4,776,282
2022-07-25	58.260	59.980	58.000	58.500	32.177	4,176,138
2022-07-22	59.120	60.800	58.120	58.490	32.172	5,258,977
2022-07-21	57.800	62.250	57.660	59.500	32.727	7,624,119
2022-07-20	59.580	61.460	58.510	58.830	32.359	5,413,878
2022-07-19	58.900	59.590	57.150	58.990	32.447	5,202,984
2022-07-18	60.670	60.880	58.000	58.900	32.397	10,013,234
2022-07-15	58.600	65.000	58.100	60.980	33.541	12,043,362
2022-07-14	57.190	59.380	55.590	58.770	32.326	8,981,107
2022-07-13	56.580	57.730	55.110	56.630	31.149	5,483,953
2022-07-12	58.850	59.000	55.520	56.100	30.857	7,397,820
2022-07-11	58.460	59.980	57.260	59.000	32.452	9,280,933
2022-07-08	59.390	61.500	58.500	59.090	32.502	13,402,652
2022-07-07	54.270	61.440	54.150	61.440	33.750	16,681,883
2022-07-06	50.030	52.840	49.540	51.200	28.125	7,134,073
2022-07-05	49.000	50.700	48.000	50.670	27.834	6,522,615
2022-07-04	49.950	50.400	47.630	49.200	27.027	12,152,800
2022-07-01	50.630	52.800	49.630	50.180	27.565	5,704,837
2022-06-30	52.750	52.750	50.600	50.870	27.944	5,730,996
2022-06-29	52.200	54.000	51.250	51.310	28.186	7,167,326
2022-06-28	50.530	53.120	48.830	52.530	28.856	8,310,623
2022-06-27	51.990	53.750	50.700	51.310	28.186	6,424,023
2022-06-24	48.730	53.200	47.820	52.180	28.664	11,406,996
2022-06-23	47.060	48.420	45.800	47.900	26.312	6,264,986
2022-06-22	47.660	49.760	46.840	46.880	25.752	6,815,854
2022-06-21	47.450	48.240	46.230	48.100	26.422	7,076,187
2022-06-20	47.400	49.030	46.710	46.960	25.796	9,772,839
2022-06-17	47.380	48.110	45.130	48.110	26.428	13,706,377
2022-06-16	39.130	46.540	39.000	46.540	25.565	14,309,748
2022-06-15	39.860	40.550	38.500	38.780	21.303	4,955,563
2022-06-14	40.400	41.170	37.910	39.950	21.945	8,580,515
2022-06-13	41.550	41.620	40.300	40.770	22.396	4,228,086
2022-06-10	38.810	42.910	38.750	41.620	22.863	5,317,743
2022-06-09	40.000	40.490	38.700	38.800	21.314	2,898,948
2022-06-08	41.000	41.270	39.180	40.270	22.121	3,456,601
2022-06-07	41.910	42.160	39.800	40.410	22.198	4,613,340
2022-06-06	40.870	43.010	40.760	42.020	23.082	4,587,976
2022-06-02	39.060	42.100	38.630	40.960	22.500	6,100,866
2022-06-01	38.500	40.560	38.050	39.150	21.506	5,889,771
2022-05-31	37.390	38.400	36.400	37.750	20.737	5,512,082
2022-05-30	37.600	38.020	36.780	37.390	20.539	2,514,420
2022-05-27	38.610	39.240	37.000	37.600	20.654	3,101,760
2022-05-26	38.470	39.160	37.030	38.340	21.061	3,125,615
2022-05-25	38.410	39.330	38.170	38.470	21.132	2,575,794
2022-05-24	41.540	41.600	38.530	38.590	21.198	3,548,507
2022-05-23	40.660	42.090	40.000	41.540	22.819	2,848,717
2022-05-20	40.200	41.140	39.410	40.460	22.226	3,043,980
2022-05-19	38.900	40.630	38.900	40.080	22.017	4,162,014
2022-05-18	40.400	41.250	39.780	39.960	21.951	1,531,080
2022-05-17	40.180	40.860	39.470	40.450	22.220	2,126,340
2022-05-16	40.260	41.480	39.900	40.350	22.165	2,620,551
2022-05-13	40.400	41.350	39.310	40.250	22.110	2,797,920
2022-05-12	38.290	40.910	38.290	40.290	22.132	3,858,480

← NewerPage 18 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.