Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.100	34.490	32.600	34.100	34.078	30,138,715
2025-07-24	32.300	33.620	32.230	33.050	33.029	21,159,036
2025-07-23	32.670	33.380	32.420	32.430	32.409	17,895,850
2025-07-22	32.490	33.460	32.470	32.950	32.929	21,455,720
2025-07-21	32.590	32.820	32.360	32.640	32.619	14,320,263
2025-07-18	32.160	33.250	31.670	33.050	33.029	23,710,966
2025-07-17	31.520	32.220	31.200	32.200	32.120	15,864,124
2025-07-16	31.290	31.680	31.100	31.400	31.322	8,992,917
2025-07-15	31.950	31.950	31.010	31.280	31.202	13,508,317
2025-07-14	32.200	32.230	31.680	31.870	31.790	9,515,596
2025-07-11	31.750	32.390	31.530	32.150	32.070	15,194,654
2025-07-10	31.930	31.970	31.590	31.720	31.641	10,735,582
2025-07-09	32.100	32.330	31.750	31.860	31.781	13,978,120
2025-07-08	31.910	32.750	31.700	32.270	32.189	16,166,266
2025-07-07	32.080	32.580	31.850	31.910	31.830	12,841,260
2025-07-04	32.600	32.790	31.860	31.980	31.900	23,492,837
2025-07-03	33.500	33.880	32.800	32.940	32.858	28,917,556
2025-07-02	32.910	35.000	32.700	34.250	34.165	40,295,642
2025-07-01	32.980	35.530	32.980	33.890	33.805	51,486,761
2025-06-30	32.350	33.990	32.350	32.880	32.798	38,660,674
2025-06-27	31.990	32.150	31.350	31.500	31.421	15,627,637
2025-06-26	31.880	32.480	31.570	31.630	31.551	22,122,040
2025-06-25	31.100	32.430	31.010	32.110	32.030	28,882,958
2025-06-24	31.000	31.590	30.820	31.220	31.142	24,338,140
2025-06-23	29.600	31.910	29.550	31.130	31.052	31,700,789
2025-06-20	29.810	31.290	29.700	30.450	30.374	37,738,343
2025-06-19	29.180	29.670	28.710	28.910	28.838	12,552,983
2025-06-18	29.000	29.430	28.780	29.340	29.267	10,402,184
2025-06-17	29.600	29.820	28.910	29.250	29.177	13,500,200
2025-06-16	28.980	29.600	28.980	29.430	29.357	8,744,858
2025-06-13	29.880	30.000	29.070	29.200	29.127	14,749,506
2025-06-12	30.420	30.450	29.830	29.880	29.805	15,070,752
2025-06-11	30.460	30.940	30.420	30.450	30.374	11,396,148
2025-06-10	31.770	32.280	30.330	30.610	30.534	21,316,184
2025-06-09	31.510	32.110	31.390	31.970	31.890	14,461,608
2025-06-06	31.700	32.180	31.310	31.500	31.421	13,539,200
2025-06-05	31.400	31.990	30.910	31.810	31.731	17,787,904
2025-06-04	31.490	31.670	31.270	31.490	31.411	11,469,982
2025-06-03	31.120	31.990	31.010	31.510	31.431	14,019,863
2025-05-30	33.310	33.400	31.600	31.650	31.571	29,055,840
2025-05-29	32.500	34.330	32.310	33.710	33.626	30,430,155
2025-05-28	33.480	33.780	32.610	32.650	32.569	23,834,004
2025-05-27	33.990	34.990	33.660	33.860	33.776	37,241,383
2025-05-26	32.530	35.870	32.410	34.460	34.374	52,363,042
2025-05-23	31.660	32.560	31.470	31.770	31.691	21,622,399
2025-05-22	32.400	32.890	31.630	31.730	31.651	20,795,979
2025-05-21	32.070	33.730	31.170	33.080	32.997	35,530,559
2025-05-20	31.630	32.660	31.400	32.380	32.299	19,661,766
2025-05-19	31.890	32.170	31.200	31.870	31.790	13,492,200
2025-05-16	31.230	32.610	31.230	31.900	31.820	18,676,800
2025-05-15	33.000	33.490	31.490	31.490	31.411	31,398,753
2025-05-14	34.500	35.170	33.290	33.510	33.426	41,586,916
2025-05-13	32.690	33.790	32.020	32.950	32.868	31,946,128
2025-05-12	32.710	32.850	32.180	32.530	32.449	16,724,092
2025-05-09	33.890	34.100	32.300	32.450	32.369	24,959,936
2025-05-08	34.200	34.750	33.550	34.110	34.025	26,856,282
2025-05-07	34.320	35.510	33.870	34.520	34.434	44,166,980
2025-05-06	32.800	34.190	32.660	33.910	33.825	33,331,635
2025-04-30	31.320	32.260	31.200	31.820	31.741	20,759,764
2025-04-29	31.000	31.580	30.710	31.320	31.242	15,969,180

← NewerPage 6 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.