Kunshan Kinglai Hygienic Materials Co Ltd historical data

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

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
2026-09-21	63.400	66.280	63.020	64.520	64.520	23,803,412
2026-09-18	61.760	65.000	60.210	64.270	64.270	22,335,195
2026-09-17	59.470	61.180	58.200	60.300	60.300	17,401,639
2026-09-16	55.730	60.100	55.080	59.680	59.680	18,393,895
2026-09-15	53.180	56.490	52.690	55.670	55.670	12,868,490
2026-09-14	51.900	54.080	50.600	53.550	53.550	8,848,530
2026-09-11	53.030	53.250	50.240	52.040	52.040	8,015,832
2026-09-10	54.060	54.480	53.260	53.600	53.600	7,017,450
2026-09-09	55.030	56.700	54.270	54.450	54.450	10,405,508
2026-09-08	55.530	56.880	54.030	55.140	55.140	11,594,277
2026-09-07	54.640	56.360	53.780	55.530	55.530	10,681,245
2026-09-04	56.710	57.450	53.180	53.680	53.680	12,427,875
2026-09-03	56.590	57.660	55.410	56.490	56.490	12,961,440
2026-09-02	56.000	57.600	55.030	56.120	56.120	17,782,740
2026-09-01	59.020	59.260	56.430	56.810	56.810	10,961,732
2026-08-31	57.420	59.570	57.010	59.270	59.270	10,776,922
2026-08-28	60.640	61.360	59.070	59.280	59.280	10,860,110
2026-08-27	59.500	62.080	58.960	60.890	60.890	13,449,214
2026-08-26	57.650	59.580	56.100	58.920	58.920	13,136,461
2026-08-25	57.600	58.450	55.100	57.540	57.540	14,529,894
2026-08-24	58.090	59.660	57.020	59.120	59.120	14,947,429
2026-08-21	57.300	59.580	56.560	58.100	58.100	9,244,576
2026-08-20	59.120	60.000	57.420	58.030	58.030	12,295,870
2026-08-19	60.290	61.360	57.630	57.960	57.960	18,975,152
2026-08-18	63.010	63.890	61.150	62.270	62.270	16,376,763
2026-08-17	60.110	63.990	59.640	63.460	63.460	19,373,305
2026-08-14	60.100	60.450	58.400	59.820	59.820	14,811,809
2026-08-13	60.830	62.180	59.010	59.110	59.110	19,084,939
2026-08-12	59.130	61.990	57.920	60.200	60.200	24,538,264
2026-08-11	59.490	60.130	57.360	58.050	58.050	18,547,330
2026-08-10	59.100	60.870	57.580	59.610	59.610	22,254,404
2026-08-07	54.780	59.480	53.700	59.280	59.280	30,171,016
2026-08-06	51.770	55.620	51.000	54.900	54.900	26,568,926
2026-08-05	47.500	53.210	47.110	52.500	52.500	30,020,039
2026-08-04	44.000	48.200	43.500	47.490	47.490	26,891,854
2026-08-03	46.270	46.600	43.010	43.250	43.250	20,569,908
2026-07-31	48.350	49.720	45.500	45.590	45.590	32,679,061
2026-07-30	47.020	48.750	44.000	44.020	44.020	36,661,105
2026-07-29	53.260	53.920	47.220	49.500	49.500	49,178,297
2026-07-28	63.150	67.050	54.300	55.900	55.900	59,906,129
2026-07-27	56.180	59.850	54.710	59.720	59.720	22,083,309
2026-07-24	54.720	58.290	54.000	56.180	56.180	20,857,357
2026-07-23	57.750	58.990	55.120	55.720	55.720	14,454,925

Page 1 of 3 · 121 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.