Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.680	25.260	24.350	24.350	24.289	8,808,075
2025-01-22	24.840	24.950	24.030	24.390	24.329	9,231,887
2025-01-21	25.150	25.330	24.790	25.030	24.968	7,227,434
2025-01-20	25.720	25.840	25.050	25.150	25.087	8,721,880
2025-01-17	24.980	26.040	24.700	25.340	25.277	11,268,143
2025-01-16	25.420	25.590	24.860	25.160	25.097	10,871,605
2025-01-15	25.530	25.720	24.870	25.130	25.067	10,221,771
2025-01-14	24.780	25.720	24.260	25.610	25.546	14,966,758
2025-01-13	23.510	24.960	23.120	24.750	24.688	12,750,471
2025-01-10	24.900	26.080	23.830	23.880	23.820	17,878,008
2025-01-09	25.770	26.000	24.800	24.990	24.928	17,488,148
2025-01-08	23.920	26.530	23.800	25.810	25.746	29,094,526
2025-01-07	23.300	23.670	22.770	23.480	23.421	9,328,451
2025-01-06	23.830	24.000	22.670	23.350	23.292	13,175,736
2025-01-03	25.500	25.680	24.120	24.260	24.199	9,214,027
2025-01-02	26.830	27.000	25.000	25.270	25.207	14,684,624
2024-12-31	29.050	29.190	27.070	27.090	27.022	12,922,443
2024-12-30	28.610	29.680	28.280	29.060	28.987	13,730,767
2024-12-27	29.120	30.290	28.780	29.190	29.117	18,841,899
2024-12-26	28.400	30.060	28.130	29.120	29.047	20,945,109
2024-12-25	28.510	28.730	27.800	28.470	28.399	11,923,296
2024-12-24	28.100	29.140	27.010	28.820	28.748	19,928,072
2024-12-23	29.300	30.190	28.040	28.160	28.090	35,325,404
2024-12-20	25.950	28.070	25.850	28.000	27.930	23,956,025
2024-12-19	25.830	26.130	25.650	26.000	25.935	5,942,760
2024-12-18	25.610	26.380	25.380	26.090	26.025	7,341,200
2024-12-17	25.430	25.750	25.300	25.500	25.436	4,737,242
2024-12-16	25.810	25.920	25.370	25.600	25.536	5,946,245
2024-12-13	26.440	26.550	25.660	25.730	25.666	10,449,948
2024-12-12	26.900	26.960	26.360	26.710	26.643	7,785,045
2024-12-11	26.820	27.390	26.650	26.860	26.793	8,016,180
2024-12-10	27.660	27.990	26.750	26.980	26.913	13,282,998
2024-12-09	26.930	27.230	26.460	26.830	26.763	8,255,244
2024-12-06	27.250	27.550	26.350	27.070	27.002	13,747,440
2024-12-05	26.970	27.750	26.830	27.320	27.252	11,852,628
2024-12-04	28.600	29.270	27.430	27.500	27.431	20,801,564
2024-12-03	29.710	31.450	28.100	28.300	28.229	29,051,032
2024-12-02	27.720	28.400	27.660	28.290	28.219	12,323,380
2024-11-29	27.230	28.620	26.990	27.900	27.830	16,299,380
2024-11-28	27.780	28.130	27.400	27.410	27.342	12,240,380
2024-11-27	26.270	27.980	25.390	27.850	27.781	15,427,312
2024-11-26	27.000	27.390	26.460	26.530	26.464	9,403,217
2024-11-25	27.330	27.800	26.170	27.290	27.222	14,218,264
2024-11-22	26.490	29.000	26.490	26.560	26.494	23,280,964
2024-11-21	27.080	27.360	26.460	26.780	26.713	10,425,924
2024-11-20	26.710	27.580	26.710	27.260	27.192	12,764,738
2024-11-19	26.500	27.340	26.160	27.220	27.152	13,165,211
2024-11-18	26.040	27.480	24.850	26.150	26.085	17,231,972
2024-11-15	26.600	27.280	25.790	25.870	25.805	13,967,244
2024-11-14	27.990	27.990	26.660	26.800	26.733	17,767,148
2024-11-13	28.500	28.510	27.500	28.300	28.229	16,805,130
2024-11-12	29.320	29.990	28.300	28.780	28.708	28,093,742
2024-11-11	28.790	31.550	28.280	29.970	29.895	38,908,191
2024-11-08	27.620	28.800	27.360	27.890	27.820	28,569,528
2024-11-07	26.700	27.580	26.680	27.260	27.192	20,564,344
2024-11-06	27.270	28.770	26.670	27.250	27.182	31,701,918
2024-11-05	26.000	27.330	25.800	27.060	26.992	28,480,008
2024-11-04	24.580	26.660	24.500	26.190	26.125	20,002,094
2024-11-01	26.270	27.660	25.130	25.200	25.137	36,229,416
2024-10-31	23.990	26.990	23.660	26.330	26.264	30,064,196

← NewerPage 8 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.