Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.350	64.570	59.000	63.550	63.510	38,475,575
2026-01-20	59.870	61.500	57.870	61.500	61.461	31,681,805
2026-01-19	61.960	62.980	59.810	59.880	59.842	27,180,735
2026-01-16	60.000	64.680	59.200	60.980	60.941	43,590,162
2026-01-15	56.380	59.500	56.010	59.500	59.462	29,672,391
2026-01-14	56.300	58.500	56.290	56.900	56.864	23,801,772
2026-01-13	58.420	59.650	56.200	56.540	56.504	26,742,189
2026-01-12	59.140	59.150	57.850	58.540	58.503	26,969,686
2026-01-09	59.000	59.850	58.300	59.140	59.103	25,870,449
2026-01-08	60.560	61.400	59.600	59.730	59.692	34,665,732
2026-01-07	59.280	65.200	58.660	61.590	61.551	51,791,592
2026-01-06	57.100	59.650	57.010	58.180	58.143	31,866,579
2026-01-05	56.880	59.720	56.000	58.100	58.063	30,939,254
2025-12-31	55.200	57.580	54.680	56.890	56.854	29,026,414
2025-12-30	54.450	55.780	53.850	54.730	54.695	19,439,915
2025-12-29	55.880	56.300	54.560	55.030	54.995	23,162,394
2025-12-26	58.620	59.190	56.700	56.750	56.714	30,421,424
2025-12-25	56.250	59.820	55.480	59.210	59.172	39,779,543
2025-12-24	56.960	57.860	55.840	57.000	56.964	34,475,760
2025-12-23	54.360	59.000	54.360	57.590	57.553	48,890,010
2025-12-22	51.900	55.830	51.770	54.980	54.945	35,262,847
2025-12-19	52.050	54.500	51.000	52.720	52.687	35,338,430
2025-12-18	52.500	56.600	52.250	53.000	52.966	55,080,329
2025-12-17	49.200	50.100	47.660	49.800	49.768	17,261,007
2025-12-16	49.320	51.160	47.980	49.370	49.339	17,793,013
2025-12-15	50.080	51.710	49.800	50.340	50.308	17,902,287
2025-12-12	48.900	50.790	48.400	50.200	50.168	15,928,859
2025-12-11	50.000	50.080	48.900	48.900	48.869	10,733,519
2025-12-10	49.900	50.280	49.150	50.230	50.198	10,808,534
2025-12-09	49.660	50.450	49.520	49.950	49.918	12,207,540
2025-12-08	48.700	50.400	48.600	50.010	49.978	14,782,229
2025-12-05	49.010	49.200	48.250	48.740	48.709	11,186,699
2025-12-04	48.290	49.500	47.760	49.000	48.969	14,629,988
2025-12-03	52.070	52.480	47.970	48.270	48.239	31,905,820
2025-12-02	53.450	54.270	52.880	52.950	52.916	17,218,657
2025-12-01	51.800	55.330	51.560	54.830	54.795	27,583,039
2025-11-28	52.700	53.190	51.120	52.000	51.967	21,833,751
2025-11-27	55.550	56.770	53.180	53.200	53.166	25,220,517
2025-11-26	57.210	57.290	55.340	55.710	55.675	31,547,336
2025-11-25	54.680	58.020	54.300	57.970	57.933	43,090,289
2025-11-24	52.520	54.750	52.160	54.570	54.535	28,515,257
2025-11-21	52.050	55.550	52.000	52.720	52.687	30,657,993
2025-11-20	53.890	55.780	52.460	53.370	53.336	28,389,668
2025-11-19	52.430	56.400	52.300	54.420	54.386	35,070,228
2025-11-18	51.690	56.140	51.400	53.500	53.466	38,640,863
2025-11-17	52.550	53.680	51.700	52.070	52.037	13,909,637
2025-11-14	52.650	53.800	51.660	52.000	51.967	16,327,778
2025-11-13	52.600	54.150	52.540	53.400	53.366	14,564,002
2025-11-12	54.280	54.400	52.110	52.880	52.846	21,917,201
2025-11-11	54.500	55.800	54.270	54.750	54.715	23,284,121
2025-11-10	55.610	56.290	53.850	54.320	54.286	20,805,527
2025-11-07	55.600	56.530	55.200	55.640	55.605	18,158,258
2025-11-06	55.680	57.120	54.990	56.600	56.564	24,212,467
2025-11-05	54.210	56.500	54.020	55.600	55.565	19,173,483
2025-11-04	56.310	56.800	55.200	55.690	55.655	23,535,102
2025-11-03	60.560	60.990	55.350	56.300	56.264	38,525,993
2025-10-31	63.210	65.800	61.000	61.300	61.261	42,281,980
2025-10-30	63.950	68.000	62.670	64.460	64.419	55,267,185
2025-10-29	60.010	69.200	59.700	65.700	65.658	70,534,245
2025-10-28	59.190	63.350	58.500	61.290	61.251	60,365,131

← NewerPage 4 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.