Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.200	32.430	31.350	31.350	31.272	23,004,368
2025-04-25	32.700	33.330	32.270	32.530	32.449	23,362,113
2025-04-24	34.200	34.400	32.640	32.700	32.618	35,621,072
2025-04-23	35.580	35.580	34.640	34.640	34.554	40,312,299
2025-04-22	34.510	37.720	34.130	36.380	36.289	53,162,990
2025-04-21	34.000	35.180	33.330	34.900	34.813	33,032,400
2025-04-18	36.630	36.680	33.990	34.090	34.005	43,037,883
2025-04-17	36.290	37.600	35.710	36.000	35.910	43,383,544
2025-04-16	37.550	37.940	35.780	36.280	36.189	39,640,483
2025-04-15	38.850	39.400	36.550	36.820	36.728	56,212,089
2025-04-14	39.790	40.240	37.840	39.770	39.671	66,478,996
2025-04-11	39.530	42.990	38.500	38.820	38.723	83,223,071
2025-04-10	36.780	43.330	36.660	39.510	39.411	86,537,180
2025-04-09	37.240	39.200	32.180	37.790	37.696	76,838,736
2025-04-08	35.900	39.440	35.110	39.250	39.152	88,829,413
2025-04-07	33.640	37.880	33.100	35.300	35.212	86,471,427
2025-04-03	36.010	37.980	34.380	34.850	34.763	67,653,809
2025-04-02	40.300	40.960	37.000	37.450	37.357	77,964,307
2025-04-01	36.000	42.000	35.000	40.410	40.309	97,248,014
2025-03-31	37.810	40.890	35.800	36.600	36.509	101,649,805
2025-03-28	38.940	39.680	36.660	37.850	37.756	112,641,777
2025-03-27	28.100	33.070	27.080	33.070	32.987	54,825,082
2025-03-26	26.750	28.220	26.460	27.560	27.491	28,982,040
2025-03-25	25.680	27.200	25.600	26.870	26.803	24,112,168
2025-03-24	25.330	25.670	24.720	25.660	25.596	9,734,001
2025-03-21	26.200	26.250	25.280	25.330	25.267	10,191,940
2025-03-20	26.410	26.820	26.100	26.300	26.234	11,994,040
2025-03-19	26.510	26.540	26.030	26.080	26.015	8,273,540
2025-03-18	26.420	26.870	26.330	26.600	26.534	9,631,729
2025-03-17	26.600	27.000	26.200	26.410	26.344	10,292,349
2025-03-14	26.020	26.600	25.840	26.530	26.464	11,216,220
2025-03-13	27.000	27.000	25.800	26.130	26.065	15,437,004
2025-03-12	27.260	27.820	26.770	27.010	26.943	15,154,685
2025-03-11	26.830	27.490	26.650	27.190	27.122	15,750,359
2025-03-10	27.500	28.480	27.000	27.390	27.322	33,555,895
2025-03-07	25.020	28.860	24.860	27.730	27.661	49,960,533
2025-03-06	24.650	25.270	24.630	24.760	24.698	10,294,187
2025-03-05	24.630	25.300	24.160	24.580	24.519	7,850,700
2025-03-04	23.980	24.780	23.830	24.720	24.658	9,266,719
2025-03-03	23.960	24.930	23.660	24.200	24.140	9,567,203
2025-02-28	25.100	25.420	23.840	23.970	23.910	11,313,524
2025-02-27	25.850	25.910	24.880	25.490	25.426	10,975,573
2025-02-26	26.330	26.490	25.620	25.950	25.885	13,886,992
2025-02-25	25.200	26.300	25.030	25.820	25.756	13,653,520
2025-02-24	25.500	25.980	25.220	25.560	25.496	12,549,376
2025-02-21	24.780	25.490	24.670	25.460	25.396	13,337,460
2025-02-20	25.100	25.100	24.710	24.960	24.898	7,997,329
2025-02-19	24.330	25.260	24.160	25.180	25.117	11,917,155
2025-02-18	24.700	25.410	24.260	24.350	24.289	11,281,480
2025-02-17	24.160	24.880	24.100	24.860	24.798	11,169,866
2025-02-14	24.420	24.550	23.890	24.090	24.030	10,626,568
2025-02-13	25.410	25.480	24.560	24.560	24.499	10,742,162
2025-02-12	24.770	25.400	24.710	25.400	25.337	10,331,505
2025-02-11	25.180	25.180	24.660	24.950	24.888	7,174,341
2025-02-10	25.130	25.350	24.800	25.240	25.177	9,643,300
2025-02-07	25.130	25.500	24.700	25.090	25.027	12,627,640
2025-02-06	23.940	25.230	23.800	25.130	25.067	11,252,936
2025-02-05	24.150	24.300	23.900	24.060	24.000	6,382,160
2025-01-27	24.690	24.880	23.560	23.560	23.501	8,303,458
2025-01-24	24.350	24.680	24.230	24.610	24.549	7,004,436

← NewerPage 7 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.