Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.450	60.820	57.100	57.360	57.360	18,657,969
2026-07-21	54.650	60.680	50.020	60.620	60.620	28,713,564
2026-07-20	64.000	65.070	51.600	54.000	54.000	27,011,967
2026-07-17	66.900	68.500	62.280	62.510	62.510	16,916,504
2026-07-16	71.480	72.900	67.160	67.820	67.820	16,197,631
2026-07-15	80.000	81.660	72.600	73.370	73.370	14,639,383
2026-07-14	80.790	80.790	75.500	78.780	78.730	15,090,408
2026-07-13	83.750	85.940	78.800	79.520	79.470	19,738,268
2026-07-10	96.000	96.000	83.140	83.350	83.297	28,312,448
2026-07-09	87.810	96.000	86.500	95.000	94.940	23,893,278
2026-07-08	88.880	89.960	81.010	86.260	86.205	19,210,884
2026-07-07	85.870	90.150	85.080	87.880	87.824	16,263,820
2026-07-06	92.060	92.560	83.580	86.990	86.935	22,194,906
2026-07-03	95.000	96.000	89.880	91.550	91.492	18,717,818
2026-07-02	100.99	101.04	93.860	94.010	93.950	25,958,422
2026-07-01	102.47	107.60	99.030	103.88	103.81	30,215,331
2026-06-30	102.52	106.78	98.030	100.46	100.40	31,280,602
2026-06-29	96.530	105.36	94.700	103.60	103.53	48,727,609
2026-06-26	81.800	97.330	81.600	92.900	92.841	50,849,793
2026-06-25	83.990	84.560	79.860	81.110	81.059	24,237,348
2026-06-24	77.040	85.480	77.030	83.850	83.797	23,879,954
2026-06-23	80.950	81.800	78.050	78.840	78.790	20,371,467
2026-06-22	83.630	84.000	78.250	82.210	82.158	30,165,030
2026-06-18	76.510	83.330	75.750	82.970	82.917	32,598,742
2026-06-17	74.280	79.100	74.030	78.300	78.250	25,854,567
2026-06-16	75.410	76.580	74.300	75.300	75.252	23,317,998
2026-06-15	73.000	75.820	70.140	75.410	75.362	27,480,721
2026-06-12	79.210	82.480	73.000	73.140	73.094	37,851,459
2026-06-11	71.700	76.600	71.420	72.780	72.734	34,766,769
2026-06-10	74.000	74.890	71.780	72.900	72.854	35,276,540
2026-06-09	63.900	73.900	63.100	73.900	73.853	40,819,407
2026-06-08	61.780	65.020	60.660	61.580	61.541	25,467,879
2026-06-05	63.000	68.500	60.720	64.290	64.249	46,562,301
2026-06-04	53.500	61.980	53.100	60.700	60.662	35,841,785
2026-06-03	53.510	55.850	53.500	54.200	54.166	14,681,857
2026-06-02	54.320	55.580	53.130	53.830	53.796	14,309,993
2026-06-01	56.000	57.180	54.000	54.250	54.216	12,349,027
2026-05-29	61.200	61.200	55.800	56.240	56.204	20,138,917
2026-05-28	56.830	62.000	56.700	61.210	61.171	26,248,050
2026-05-27	60.540	61.490	56.750	57.060	57.024	29,023,064
2026-05-26	65.960	66.000	60.000	61.360	61.321	37,663,299
2026-05-25	66.800	69.000	64.110	67.940	67.897	37,469,868
2026-05-22	63.950	68.500	63.210	66.800	66.758	27,690,056
2026-05-21	67.670	68.800	63.180	63.400	63.360	34,782,881
2026-05-20	66.570	68.960	65.180	68.680	68.636	35,244,566
2026-05-19	61.500	68.800	61.270	67.110	67.067	39,625,121
2026-05-18	63.440	64.990	61.390	61.890	61.851	33,549,894
2026-05-15	62.900	67.900	61.610	63.430	63.390	45,134,097
2026-05-14	60.550	65.000	58.980	62.910	62.870	50,074,667
2026-05-13	58.500	59.490	57.520	59.200	59.162	26,187,834
2026-05-12	54.570	59.950	54.400	59.680	59.642	48,851,562
2026-05-11	53.890	55.860	53.800	54.650	54.615	20,406,856
2026-05-08	54.000	54.390	53.100	53.120	53.086	15,514,727
2026-05-07	54.640	55.180	53.470	54.760	54.725	17,496,482
2026-05-06	52.820	55.440	52.250	54.110	54.076	26,504,517
2026-04-30	50.380	51.970	50.280	51.780	51.747	17,931,994
2026-04-29	50.500	50.940	49.140	49.870	49.838	10,268,980
2026-04-28	49.310	51.130	49.220	50.290	50.258	12,382,653
2026-04-27	49.070	50.700	49.070	49.600	49.569	11,976,728
2026-04-24	48.770	50.360	48.700	48.840	48.809	9,091,839

← NewerPage 2 of 5 · 243 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.