Kunshan Kinglai Hygienic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 47.500 | 47.960 | 45.200 | 45.300 | 45.300 | 13,728,820 |
| 2026-10-21 | 47.270 | 48.870 | 46.920 | 47.500 | 47.500 | 14,823,639 |
| 2026-10-20 | 45.960 | 48.890 | 45.680 | 47.170 | 47.170 | 20,559,430 |
| 2026-10-19 | 48.280 | 49.100 | 45.500 | 46.150 | 46.150 | 21,020,437 |
| 2026-10-16 | 48.520 | 51.350 | 48.100 | 49.510 | 49.510 | 30,753,464 |
| 2026-10-15 | 45.590 | 49.220 | 45.140 | 47.510 | 47.510 | 20,962,453 |
| 2026-10-14 | 49.630 | 49.800 | 47.500 | 47.510 | 47.510 | 15,570,202 |
| 2026-10-13 | 48.580 | 50.850 | 46.170 | 49.800 | 49.800 | 23,205,416 |
| 2026-10-12 | 48.650 | 54.250 | 47.340 | 49.390 | 49.390 | 25,982,607 |
| 2026-10-09 | 49.730 | 49.880 | 45.350 | 48.470 | 48.470 | 14,960,286 |
| 2026-10-08 | 53.910 | 54.360 | 49.330 | 49.820 | 49.820 | 14,364,351 |
| 2026-09-30 | 58.240 | 58.240 | 53.940 | 54.440 | 54.440 | 11,104,084 |
| 2026-09-29 | 58.870 | 59.000 | 56.770 | 57.300 | 57.300 | 10,822,985 |
| 2026-09-28 | 62.070 | 63.110 | 58.090 | 58.600 | 58.600 | 13,218,688 |
| 2026-09-24 | 63.900 | 64.170 | 61.940 | 62.000 | 62.000 | 10,919,790 |
| 2026-09-23 | 63.720 | 65.250 | 62.880 | 64.050 | 64.050 | 11,648,939 |
| 2026-09-22 | 65.270 | 67.020 | 63.100 | 63.340 | 63.340 | 20,143,500 |
Page 1 of 1 · 17 trading days
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.