Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	61.520	62.580	58.560	59.400	59.362	51,328,298
2025-10-24	60.080	61.350	58.080	59.150	59.113	54,763,114
2025-10-23	60.000	60.000	56.010	57.320	57.284	42,464,560
2025-10-22	58.810	61.880	57.710	60.910	60.871	54,945,815
2025-10-21	58.870	61.450	58.050	60.120	60.082	51,325,759
2025-10-20	60.580	60.730	58.300	59.460	59.422	39,789,597
2025-10-17	62.600	63.690	59.000	59.320	59.282	54,567,519
2025-10-16	65.030	66.780	61.890	63.230	63.190	68,582,902
2025-10-15	71.780	72.770	64.310	65.690	65.648	86,868,330
2025-10-14	72.000	78.070	68.810	74.780	74.733	110,625,927
2025-10-13	60.220	65.580	60.220	65.580	65.538	42,645,571
2025-10-10	45.000	54.650	44.700	54.650	54.615	80,189,005
2025-10-09	45.150	46.490	44.000	45.540	45.511	44,661,968
2025-09-30	42.100	47.680	41.410	45.660	45.631	58,379,718
2025-09-29	41.400	42.150	40.840	41.720	41.694	21,286,721
2025-09-26	42.000	42.880	40.840	40.850	40.824	27,286,934
2025-09-25	42.220	43.680	42.080	42.320	42.293	35,924,213
2025-09-24	43.800	47.700	43.200	43.570	43.542	65,860,966
2025-09-23	42.070	44.900	40.850	44.380	44.352	44,625,806
2025-09-22	41.180	43.000	40.300	42.920	42.893	47,362,042
2025-09-19	39.030	43.550	39.000	41.170	41.144	54,020,059
2025-09-18	39.030	41.330	38.510	39.260	39.235	48,400,657
2025-09-17	40.020	41.080	39.110	39.400	39.375	42,067,854
2025-09-16	37.730	38.340	37.440	38.030	38.006	15,086,964
2025-09-15	38.750	39.080	37.570	37.740	37.716	17,890,797
2025-09-12	38.880	39.170	38.010	38.050	38.026	19,942,115
2025-09-11	37.100	39.250	36.300	39.050	39.025	27,201,548
2025-09-10	38.160	38.550	37.290	37.370	37.346	19,657,740
2025-09-09	39.810	40.000	38.110	38.240	38.216	28,100,679
2025-09-08	38.300	41.880	37.100	40.390	40.364	44,554,947
2025-09-05	37.300	38.500	36.520	38.340	38.316	32,955,308
2025-09-04	40.790	41.860	36.660	36.710	36.687	50,148,186
2025-09-03	41.200	45.970	37.770	42.400	42.373	62,867,053
2025-09-02	39.260	43.000	39.120	40.920	40.894	50,615,659
2025-09-01	39.510	40.480	38.500	39.260	39.235	21,149,415
2025-08-29	41.390	41.390	39.000	39.530	39.505	29,837,137
2025-08-28	38.820	41.200	38.200	41.140	41.114	42,291,675
2025-08-27	39.620	41.140	38.730	38.730	38.705	33,937,062
2025-08-26	38.780	40.400	38.600	39.730	39.705	30,040,696
2025-08-25	39.450	40.480	38.800	39.210	39.185	30,938,649
2025-08-22	38.380	39.840	38.380	39.300	39.275	28,954,944
2025-08-21	39.600	40.570	38.120	38.360	38.336	25,874,080
2025-08-20	39.360	40.050	38.410	39.800	39.775	30,503,516
2025-08-19	40.060	41.190	39.460	39.580	39.555	42,871,865
2025-08-18	37.400	43.600	37.150	41.460	41.434	66,676,635
2025-08-15	34.710	36.680	34.710	36.490	36.467	33,159,896
2025-08-14	36.000	37.380	34.700	34.800	34.778	28,290,903
2025-08-13	35.520	37.140	35.510	36.090	36.067	35,517,104
2025-08-12	34.690	36.490	34.520	35.890	35.867	38,921,782
2025-08-11	34.500	35.150	34.350	34.790	34.768	17,985,526
2025-08-08	35.450	36.020	34.600	34.730	34.708	28,924,373
2025-08-07	35.610	36.530	35.030	36.040	36.017	45,188,729
2025-08-06	32.730	37.510	32.700	35.610	35.587	54,028,152
2025-08-05	32.210	33.540	32.000	33.040	33.019	22,610,543
2025-08-04	31.660	32.270	31.580	32.180	32.160	7,917,640
2025-08-01	32.250	32.500	31.670	31.880	31.860	9,735,159
2025-07-31	32.620	33.170	32.100	32.230	32.210	13,270,828
2025-07-30	33.310	33.600	32.280	32.500	32.479	17,776,440
2025-07-29	33.400	34.270	33.300	33.440	33.419	17,892,830
2025-07-28	33.730	33.790	33.360	33.630	33.609	18,272,322

← NewerPage 5 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.