Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	39.460	41.140	38.780	38.800	21.314	4,799,431
2022-05-10	37.330	40.700	37.100	40.140	22.050	3,928,323
2022-05-09	38.020	39.230	37.100	37.810	20.770	2,813,400
2022-05-06	35.420	39.220	35.300	37.800	20.764	5,874,429
2022-05-05	33.700	37.500	33.700	36.140	19.852	5,368,946
2022-04-29	33.350	34.690	32.820	34.260	18.820	4,551,645
2022-04-28	33.600	34.200	32.500	33.500	18.402	5,852,583
2022-04-27	31.700	34.680	30.450	34.320	18.853	6,866,596
2022-04-26	31.500	33.250	30.510	31.700	17.413	9,617,760
2022-04-25	35.640	35.640	30.200	31.000	17.029	10,713,405
2022-04-22	36.210	36.920	34.900	35.630	19.572	3,805,261
2022-04-21	39.140	39.360	36.790	36.850	20.242	2,502,727
2022-04-20	38.900	40.020	38.710	39.140	21.500	2,363,940
2022-04-19	39.480	40.680	38.700	39.380	21.632	2,208,204
2022-04-18	37.080	40.340	36.190	39.660	21.786	4,526,424
2022-04-15	37.750	38.470	35.400	37.480	20.588	6,767,463
2022-04-14	39.000	39.960	37.860	38.540	21.171	4,020,706
2022-04-13	40.100	40.150	38.510	39.190	21.528	3,752,614
2022-04-12	38.470	41.850	38.010	40.300	22.138	7,952,923
2022-04-11	37.440	39.530	37.440	38.700	21.259	8,061,490
2022-04-08	37.800	41.040	37.800	39.500	21.698	16,434,896
2022-04-07	39.110	41.250	34.880	37.330	20.506	28,354,462
2022-04-06	42.290	43.190	42.290	42.290	23.231	4,699,800
2022-04-01	53.180	54.650	52.800	52.860	29.037	2,108,343
2022-03-31	54.100	55.220	52.800	53.990	29.658	3,410,222
2022-03-30	48.500	54.990	48.200	54.580	29.982	5,026,503
2022-03-29	47.500	48.930	47.500	48.080	26.411	1,553,324
2022-03-28	50.000	50.000	47.500	47.660	26.181	3,051,187
2022-03-25	50.560	50.940	49.100	50.500	27.741	2,155,604
2022-03-24	50.670	51.250	49.320	50.300	27.631	1,961,100
2022-03-23	49.770	52.680	48.800	50.690	27.845	4,323,376
2022-03-22	51.370	52.180	48.680	48.800	26.807	4,383,360
2022-03-21	51.430	52.980	50.700	52.200	28.674	3,212,582
2022-03-18	53.000	53.000	50.360	51.450	28.262	5,444,497
2022-03-17	53.000	54.260	51.010	54.260	29.806	8,669,455
2022-03-16	52.600	53.830	48.000	53.500	29.389	7,695,927
2022-03-15	52.000	53.000	50.390	51.200	28.125	4,764,060
2022-03-14	53.010	54.880	51.850	52.050	28.592	3,303,720
2022-03-11	50.400	54.490	50.000	53.760	29.531	6,513,557
2022-03-10	54.510	55.200	52.120	52.660	28.927	5,037,060
2022-03-09	55.000	56.700	51.500	54.160	29.751	7,456,962
2022-03-08	50.100	55.090	48.850	53.990	29.658	8,030,541
2022-03-07	49.400	49.920	48.000	49.340	27.103	2,824,412
2022-03-04	49.420	50.370	48.280	49.390	27.131	2,154,405
2022-03-03	50.850	51.170	47.940	49.450	27.164	4,552,183
2022-03-02	51.210	51.500	48.920	50.800	27.905	4,380,859
2022-03-01	51.520	52.710	50.300	50.850	27.933	3,660,283
2022-02-28	50.470	51.240	49.300	51.010	28.021	5,079,897
2022-02-25	49.090	51.080	48.670	50.600	27.796	8,557,594
2022-02-24	46.250	50.550	45.700	48.720	26.763	14,030,163
2022-02-23	40.890	46.490	40.880	45.790	25.153	8,358,971
2022-02-22	41.200	41.710	40.280	41.040	22.544	2,491,538
2022-02-21	40.540	42.040	40.100	41.500	22.797	2,969,364
2022-02-18	40.990	41.300	40.240	40.870	22.451	1,882,364
2022-02-17	40.900	41.780	40.330	41.080	22.566	2,510,721
2022-02-16	41.500	41.500	40.360	40.950	22.495	2,635,302
2022-02-15	39.150	41.680	38.630	41.150	22.605	5,979,803
2022-02-14	39.890	40.190	38.020	38.950	21.396	6,477,049
2022-02-11	42.470	42.990	39.680	39.890	21.912	5,773,914
2022-02-10	42.990	43.840	41.190	43.300	23.786	4,619,242

← NewerPage 19 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.