Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.770	50.360	48.700	48.840	48.809	9,091,839
2026-04-23	51.000	51.440	49.200	49.250	49.219	11,857,868
2026-04-22	50.490	51.230	50.280	50.900	50.868	9,736,370
2026-04-21	50.720	51.620	50.490	50.880	50.848	14,161,352
2026-04-20	49.510	52.780	49.050	51.550	51.517	21,449,955
2026-04-17	48.780	50.750	48.180	49.870	49.838	12,598,360
2026-04-16	48.600	49.100	48.010	48.970	48.939	7,531,071
2026-04-15	49.860	49.860	48.000	48.450	48.419	9,289,562
2026-04-14	48.930	50.000	48.930	49.630	49.599	9,801,905
2026-04-13	48.300	49.390	48.230	48.760	48.729	7,962,602
2026-04-10	49.570	50.350	48.960	48.980	48.949	13,104,940
2026-04-09	47.740	49.490	47.600	48.750	48.719	11,072,509
2026-04-08	47.550	48.410	47.000	48.330	48.299	9,671,764
2026-04-07	46.100	46.930	46.100	46.280	46.251	5,663,286
2026-04-03	45.850	46.400	45.300	45.940	45.911	6,420,970
2026-04-02	47.200	47.210	45.240	45.350	45.321	7,882,826
2026-04-01	46.760	47.880	46.600	47.610	47.580	9,668,902
2026-03-31	46.970	47.260	45.660	45.720	45.691	6,967,329
2026-03-30	46.720	47.490	46.620	47.240	47.210	4,977,140
2026-03-27	46.370	48.460	46.200	47.680	47.650	7,286,884
2026-03-26	47.950	48.250	46.870	47.050	47.020	7,068,814
2026-03-25	49.360	50.390	48.040	48.320	48.289	10,825,368
2026-03-24	47.480	48.540	46.480	48.500	48.469	10,433,115
2026-03-23	47.690	48.800	46.200	46.590	46.560	9,124,900
2026-03-20	49.680	50.460	48.510	48.550	48.519	7,427,462
2026-03-19	49.740	50.090	48.950	49.200	49.169	7,437,873
2026-03-18	49.970	50.660	49.580	50.570	50.538	6,375,410
2026-03-17	51.390	51.390	49.790	49.830	49.798	8,121,176
2026-03-16	50.560	52.220	49.370	51.770	51.737	10,135,956
2026-03-13	50.980	51.690	50.450	50.550	50.518	6,049,015
2026-03-12	51.810	52.390	50.980	51.320	51.287	7,007,235
2026-03-11	52.330	53.150	51.910	52.080	52.047	8,017,638
2026-03-10	52.000	52.700	51.550	52.310	52.277	8,895,617
2026-03-09	52.000	52.780	49.460	51.200	51.168	14,371,300
2026-03-06	53.060	54.120	52.830	53.310	53.276	7,749,678
2026-03-05	54.200	54.840	52.880	53.220	53.186	9,921,628
2026-03-04	53.470	54.580	52.990	53.070	53.036	9,330,580
2026-03-03	55.860	56.840	53.530	53.730	53.696	14,853,745
2026-03-02	56.100	57.400	55.730	55.730	55.695	13,793,589
2026-02-27	57.000	58.100	56.800	57.430	57.394	12,875,571
2026-02-26	56.560	58.550	55.150	58.140	58.103	22,808,109
2026-02-25	56.200	57.270	55.720	56.620	56.584	15,666,210
2026-02-24	55.370	56.970	54.360	56.550	56.514	15,979,090
2026-02-13	53.250	56.700	53.130	55.350	55.315	21,647,122
2026-02-12	52.920	54.170	52.700	53.500	53.466	8,467,716
2026-02-11	53.130	53.830	52.700	52.700	52.667	6,135,111
2026-02-10	53.540	54.350	53.200	53.380	53.346	7,457,086
2026-02-09	53.540	53.920	53.250	53.730	53.696	7,955,472
2026-02-06	52.100	53.390	51.800	52.550	52.517	7,868,926
2026-02-05	52.050	52.860	51.710	52.200	52.167	7,811,838
2026-02-04	53.600	53.950	52.300	53.250	53.216	8,853,142
2026-02-03	53.200	54.170	53.200	54.100	54.066	8,880,400
2026-02-02	53.300	54.030	52.600	52.620	52.587	8,492,818
2026-01-30	54.000	54.850	52.200	53.530	53.496	14,334,889
2026-01-29	57.000	57.480	54.500	54.550	54.515	16,027,214
2026-01-28	57.400	58.670	56.320	57.680	57.643	16,402,139
2026-01-27	57.300	58.550	55.710	57.630	57.593	16,040,787
2026-01-26	61.390	61.390	57.780	57.780	57.743	22,450,681
2026-01-23	61.420	62.360	60.610	62.010	61.971	22,169,794
2026-01-22	63.580	64.000	61.540	61.800	61.761	24,771,653

← NewerPage 3 of 21 · 1,212 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.