Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.000	46.320	42.650	42.990	23.615	5,610,938
2022-02-08	44.700	45.320	40.010	43.020	23.632	8,881,659
2022-02-07	45.080	46.950	44.500	45.400	24.939	4,341,780
2022-01-28	47.590	48.400	44.600	44.910	24.670	4,832,785
2022-01-27	49.000	49.320	46.100	46.510	25.549	4,611,726
2022-01-26	46.470	50.280	46.200	48.590	26.691	6,666,573
2022-01-25	46.000	48.430	45.620	46.150	25.351	5,300,281
2022-01-24	45.600	47.050	45.010	46.470	25.527	3,133,062
2022-01-21	44.990	47.260	44.280	45.960	25.247	4,331,755
2022-01-20	46.890	47.160	44.280	44.890	24.659	5,437,332
2022-01-19	47.910	48.350	46.500	47.000	25.818	3,335,918
2022-01-18	49.600	49.770	47.950	48.240	26.499	5,396,353
2022-01-17	50.710	51.000	48.600	49.500	27.191	5,761,587
2022-01-14	45.970	51.110	45.040	50.720	27.862	7,384,260
2022-01-13	46.420	46.490	44.770	45.590	25.044	2,501,236
2022-01-12	45.000	47.000	44.220	46.490	25.538	4,050,090
2022-01-11	45.330	46.300	44.770	45.160	24.807	4,444,020
2022-01-10	47.160	47.530	44.800	45.880	25.203	6,815,631
2022-01-07	48.380	48.840	46.670	47.850	26.285	6,073,615
2022-01-06	46.990	49.100	45.730	48.840	26.829	7,293,344
2022-01-05	47.750	48.380	46.000	46.930	25.780	8,732,512
2022-01-04	47.160	48.980	46.690	47.550	26.120	7,481,950
2021-12-31	47.080	48.320	46.110	47.170	25.911	7,379,593
2021-12-30	43.000	48.000	43.000	47.350	26.010	11,980,688
2021-12-29	42.660	43.870	41.840	43.330	23.802	5,255,703
2021-12-28	43.230	45.200	42.580	42.610	23.407	8,653,363
2021-12-27	42.210	43.960	40.400	42.990	23.615	9,054,207
2021-12-24	42.140	43.580	41.650	42.980	23.610	7,511,940
2021-12-23	41.550	43.000	41.010	42.890	23.560	7,829,089
2021-12-22	40.360	43.190	40.000	42.260	23.214	8,083,047
2021-12-21	39.590	41.480	39.520	40.450	22.220	5,756,704
2021-12-20	38.990	40.840	38.990	39.650	21.781	4,906,807
2021-12-17	41.650	41.650	39.850	39.970	21.956	6,300,698
2021-12-16	42.020	42.740	40.820	41.000	22.522	6,375,517
2021-12-15	42.580	44.440	41.600	41.690	22.901	8,244,876
2021-12-14	41.510	42.800	41.110	42.090	23.121	5,479,068
2021-12-13	41.110	42.400	40.200	41.750	22.934	5,186,352
2021-12-10	40.060	41.970	39.800	41.490	22.791	5,993,051
2021-12-09	41.400	41.970	40.100	40.380	22.182	5,864,333
2021-12-08	39.550	41.550	39.530	41.190	22.626	8,472,967
2021-12-07	40.010	40.990	38.510	39.370	21.627	7,171,079
2021-12-06	41.990	43.080	39.950	40.120	22.039	6,345,883
2021-12-03	41.830	42.720	41.160	41.540	22.819	6,294,164
2021-12-02	42.660	43.170	41.010	41.400	22.742	7,182,063
2021-12-01	42.370	43.660	41.890	42.660	23.434	6,134,538
2021-11-30	43.640	44.200	42.030	42.600	23.401	6,119,056
2021-11-29	41.400	43.900	41.300	43.470	23.879	6,370,920
2021-11-26	43.890	44.980	42.510	42.670	23.440	6,487,401
2021-11-25	44.740	45.590	43.500	44.300	24.335	5,337,255
2021-11-24	46.830	46.930	44.830	44.880	24.653	5,178,609
2021-11-23	48.220	48.500	45.950	46.230	25.395	6,300,887
2021-11-22	47.180	48.990	46.200	48.080	26.411	7,063,894
2021-11-19	44.150	47.720	43.850	46.640	25.620	7,690,996
2021-11-18	44.880	45.390	43.430	44.260	24.313	6,437,986
2021-11-17	43.540	45.250	41.410	44.480	24.434	13,243,689
2021-11-16	43.610	45.180	43.280	43.550	23.923	8,873,424
2021-11-15	47.800	49.150	42.600	43.320	23.797	13,851,284
2021-11-12	47.090	48.700	46.000	48.400	26.587	8,740,746
2021-11-11	46.000	48.900	45.280	47.670	26.186	8,624,826
2021-11-10	47.880	47.880	46.000	46.080	25.313	7,104,254

← NewerPage 20 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.