Kunshan Kinglai Hygienic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.090 | 48.900 | 44.180 | 47.540 | 26.115 | 11,531,086 |
| 2021-11-08 | 44.710 | 44.990 | 42.800 | 44.980 | 24.708 | 6,789,240 |
| 2021-11-05 | 45.600 | 47.760 | 43.000 | 44.720 | 24.566 | 11,189,309 |
| 2021-11-04 | 44.290 | 46.190 | 43.830 | 45.420 | 24.950 | 9,980,236 |
| 2021-11-03 | 44.000 | 45.350 | 42.880 | 44.120 | 24.236 | 8,604,165 |
| 2021-11-02 | 44.000 | 45.780 | 42.450 | 44.460 | 24.423 | 14,553,327 |
| 2021-11-01 | 39.240 | 46.500 | 38.100 | 43.600 | 23.950 | 18,295,840 |
| 2021-10-29 | 38.430 | 39.220 | 37.100 | 39.060 | 21.456 | 10,072,125 |
| 2021-10-28 | 37.840 | 39.140 | 36.550 | 37.600 | 20.654 | 9,345,693 |
| 2021-10-27 | 38.560 | 39.090 | 37.130 | 37.430 | 20.561 | 8,379,079 |
| 2021-10-26 | 38.750 | 40.350 | 38.500 | 38.850 | 21.341 | 11,003,549 |
| 2021-10-25 | 38.260 | 40.690 | 37.710 | 40.030 | 21.989 | 14,435,744 |
← NewerPage 21 of 21 · 1,212 trading days
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.