Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.700	25.050	23.920	24.250	24.190	15,457,711
2024-10-29	25.680	26.180	24.800	24.880	24.818	16,938,552
2024-10-28	25.160	25.950	24.820	25.900	25.835	13,993,557
2024-10-25	25.130	25.770	24.820	25.410	25.347	14,182,182
2024-10-24	25.000	25.600	24.800	25.160	25.097	11,267,140
2024-10-23	25.670	26.010	25.180	25.270	25.207	15,490,588
2024-10-22	25.840	26.650	25.590	26.060	25.995	21,928,350
2024-10-21	26.000	27.500	25.600	26.340	26.274	33,115,539
2024-10-18	23.360	27.010	23.360	25.540	25.476	30,680,826
2024-10-17	23.470	23.820	23.120	23.150	23.092	16,193,915
2024-10-16	23.370	24.500	23.100	23.690	23.631	18,134,450
2024-10-15	23.330	24.950	22.810	23.310	23.252	24,488,394
2024-10-14	22.620	23.350	22.000	23.280	23.222	21,709,640
2024-10-11	24.630	24.690	22.220	22.600	22.544	21,428,266
2024-10-10	27.500	27.500	24.680	24.880	24.818	23,385,925
2024-10-09	27.650	29.870	25.890	26.400	26.334	33,381,125
2024-10-08	29.140	29.140	26.230	29.140	29.067	37,037,428
2024-09-30	21.700	24.330	21.150	24.280	24.219	30,454,232
2024-09-27	19.110	20.570	19.100	20.370	20.319	21,570,549
2024-09-26	18.290	18.980	18.080	18.970	18.923	16,458,080
2024-09-25	18.250	18.890	18.180	18.220	18.175	20,812,047
2024-09-24	17.710	18.400	17.330	18.340	18.294	23,996,484
2024-09-23	17.390	17.950	17.150	17.630	17.586	14,665,668
2024-09-20	17.930	18.160	17.370	17.500	17.456	14,331,259
2024-09-19	17.950	18.250	17.540	17.920	17.875	20,690,902
2024-09-18	16.990	18.890	16.710	18.130	18.085	26,780,863
2024-09-13	16.510	16.650	16.130	16.130	16.090	4,374,382
2024-09-12	17.000	17.180	16.500	16.510	16.469	4,221,400
2024-09-11	16.810	17.030	16.720	16.910	16.868	3,366,760
2024-09-10	16.880	17.060	16.480	16.920	16.878	5,336,100
2024-09-09	16.990	17.430	16.740	16.830	16.788	5,691,100
2024-09-06	17.580	17.670	17.030	17.040	16.998	5,768,900
2024-09-05	17.550	17.770	17.200	17.360	17.317	8,856,340
2024-09-04	17.240	18.180	17.090	17.650	17.606	10,957,760
2024-09-03	17.160	17.680	17.090	17.300	17.257	4,914,160
2024-09-02	17.800	18.400	17.110	17.180	17.137	7,216,820
2024-08-30	16.930	18.250	16.920	17.800	17.756	9,320,160
2024-08-29	16.530	17.130	16.490	16.950	16.908	4,278,360
2024-08-28	16.570	16.820	16.400	16.680	16.638	2,882,220
2024-08-27	16.890	16.930	16.590	16.670	16.628	3,428,700
2024-08-26	16.650	16.950	16.580	16.870	16.828	4,151,006
2024-08-23	16.570	16.710	16.250	16.540	16.499	4,441,720
2024-08-22	16.820	17.050	16.480	16.590	16.549	6,405,680
2024-08-21	15.900	17.150	15.900	16.800	16.758	9,805,356
2024-08-20	18.110	18.220	17.470	17.620	17.576	5,512,060
2024-08-19	18.110	18.510	18.060	18.110	18.065	3,763,236
2024-08-16	18.430	18.630	18.270	18.280	18.234	4,026,560
2024-08-15	18.150	18.580	17.940	18.370	18.324	5,220,820
2024-08-14	18.480	18.500	18.150	18.150	18.105	3,130,700
2024-08-13	18.370	18.550	18.070	18.460	18.414	4,025,400
2024-08-12	18.290	19.010	18.200	18.330	18.284	5,486,860
2024-08-09	18.800	18.930	18.360	18.360	18.314	4,541,883
2024-08-08	18.290	18.820	17.980	18.470	18.424	5,157,140
2024-08-07	18.600	18.730	18.380	18.450	18.404	3,954,000
2024-08-06	18.600	18.870	18.360	18.600	18.554	5,110,400
2024-08-05	18.990	19.470	18.190	18.190	18.145	7,640,840
2024-08-02	19.920	20.170	19.210	19.260	19.212	6,745,200
2024-08-01	20.000	20.350	19.720	20.020	19.970	8,335,886
2024-07-31	18.970	20.070	18.740	20.010	19.960	9,237,483
2024-07-30	18.710	19.250	18.240	19.080	19.032	7,341,900

← NewerPage 9 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.