Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.570	16.410	15.570	15.680	15.680	18,184,570
2026-10-21	15.090	15.920	14.920	15.620	15.620	19,410,112
2026-10-20	14.260	15.420	14.260	15.100	15.100	16,815,010
2026-10-19	13.780	14.400	13.700	14.350	14.350	10,145,558
2026-10-16	14.250	14.350	13.770	13.900	13.900	9,833,929
2026-10-15	14.350	14.680	13.980	13.990	13.990	11,833,681
2026-10-14	15.100	15.280	14.710	14.800	14.800	8,731,775
2026-10-13	15.480	15.480	14.880	15.210	15.210	10,337,806
2026-10-12	16.220	16.220	15.580	15.620	15.620	7,316,945
2026-10-09	15.800	16.210	15.450	16.160	16.160	10,401,282
2026-10-08	16.680	16.740	15.790	15.850	15.850	9,828,044
2026-09-30	16.460	16.820	16.330	16.660	16.660	10,288,272
2026-09-29	16.310	16.480	16.190	16.190	16.190	5,617,212
2026-09-28	16.850	16.990	16.140	16.300	16.300	9,340,058
2026-09-24	16.900	17.300	16.720	16.860	16.860	8,603,000
2026-09-23	16.430	17.150	16.350	16.890	16.890	11,313,608
2026-09-22	16.890	16.890	16.430	16.430	16.430	9,705,830
2026-09-21	16.760	16.850	16.600	16.750	16.750	7,812,093
2026-09-18	16.330	16.920	16.320	16.700	16.700	13,034,022
2026-09-17	16.180	16.470	15.900	16.240	16.240	10,174,933
2026-09-16	15.820	16.330	15.660	16.260	16.260	8,571,431
2026-09-15	16.100	16.280	15.830	15.830	15.830	7,046,491
2026-09-14	16.250	16.350	16.000	16.130	16.130	5,989,853
2026-09-11	16.160	16.380	15.860	16.300	16.300	9,944,378
2026-09-10	16.330	16.350	16.160	16.200	16.200	6,570,700
2026-09-09	16.610	16.680	16.360	16.460	16.460	7,604,100
2026-09-08	16.500	16.650	16.240	16.570	16.570	7,461,600
2026-09-07	16.370	16.610	16.320	16.530	16.530	8,478,509
2026-09-04	16.890	17.060	16.320	16.370	16.370	14,073,486
2026-09-03	17.000	17.110	16.630	16.780	16.780	11,332,926
2026-09-02	17.600	17.610	16.900	16.920	16.920	17,515,377
2026-09-01	18.400	18.570	17.730	17.740	17.740	19,084,471
2026-08-31	18.130	18.480	18.110	18.390	18.390	10,073,019
2026-08-28	18.790	19.090	18.600	18.600	18.600	10,910,583
2026-08-27	18.780	18.930	18.630	18.830	18.830	8,966,471
2026-08-26	18.850	19.150	18.650	18.870	18.870	10,618,428
2026-08-25	18.470	19.160	17.950	18.860	18.860	14,610,449
2026-08-24	18.010	18.670	17.930	18.650	18.650	14,262,203
2026-08-21	18.140	18.190	17.770	18.010	18.010	7,763,762
2026-08-20	18.310	18.620	17.950	18.180	18.180	10,981,366
2026-08-19	19.300	19.350	18.030	18.100	18.100	20,466,650
2026-08-18	19.110	19.840	18.860	19.730	19.730	20,290,279
2026-08-17	18.930	19.330	18.660	19.210	19.210	12,279,200
2026-08-14	19.050	19.270	18.630	18.880	18.880	11,920,538
2026-08-13	19.510	19.770	19.020	19.030	19.030	16,018,219
2026-08-12	19.650	20.990	19.350	19.470	19.470	27,856,148
2026-08-11	20.030	20.200	19.530	19.580	19.580	16,926,699
2026-08-10	19.270	20.470	18.800	20.280	20.280	25,931,117
2026-08-07	19.600	19.680	18.980	19.210	19.210	13,871,000
2026-08-06	19.690	19.930	19.280	19.540	19.540	15,718,165
2026-08-05	19.300	20.240	19.210	19.840	19.840	21,727,512
2026-08-04	18.200	19.770	18.100	19.390	19.390	25,422,072
2026-08-03	17.800	18.140	17.670	17.990	17.990	10,549,320
2026-07-31	17.100	18.110	17.090	17.630	17.630	19,948,904
2026-07-30	17.340	17.570	16.610	16.610	16.610	13,367,056
2026-07-29	17.010	17.530	16.740	17.470	17.470	14,031,500
2026-07-28	16.930	17.230	16.900	17.030	17.030	9,570,728
2026-07-27	16.700	17.340	16.620	17.270	17.270	12,859,366
2026-07-24	17.760	17.850	16.700	16.700	16.700	19,242,973
2026-07-23	18.040	18.250	17.800	18.030	18.030	13,163,500

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-04	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.