Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.460 | 7.490 | 7.350 | 7.410 | 7.410 | 7,121,046 |
| 2024-07-26 | 7.290 | 7.450 | 7.270 | 7.410 | 7.410 | 8,328,500 |
| 2024-07-25 | 7.330 | 7.450 | 7.210 | 7.300 | 7.300 | 10,802,700 |
| 2024-07-24 | 7.360 | 7.600 | 7.360 | 7.430 | 7.430 | 13,056,000 |
| 2024-07-23 | 7.680 | 7.690 | 7.380 | 7.390 | 7.390 | 14,208,800 |
| 2024-07-22 | 7.550 | 7.840 | 7.550 | 7.740 | 7.740 | 22,285,583 |
| 2024-07-19 | 7.400 | 7.770 | 7.340 | 7.520 | 7.520 | 17,399,241 |
| 2024-07-18 | 7.300 | 7.390 | 7.080 | 7.370 | 7.370 | 16,047,282 |
| 2024-07-17 | 7.440 | 7.700 | 7.340 | 7.350 | 7.350 | 25,035,417 |
| 2024-07-16 | 6.750 | 7.980 | 6.750 | 7.620 | 7.620 | 38,830,363 |
| 2024-07-15 | 6.740 | 6.820 | 6.620 | 6.690 | 6.690 | 5,306,400 |
| 2024-07-12 | 6.920 | 6.940 | 6.760 | 6.790 | 6.790 | 7,812,054 |
| 2024-07-11 | 6.900 | 7.000 | 6.800 | 6.950 | 6.950 | 8,810,558 |
| 2024-07-10 | 6.740 | 6.920 | 6.710 | 6.740 | 6.740 | 8,310,000 |
| 2024-07-09 | 6.580 | 6.790 | 6.470 | 6.770 | 6.770 | 10,009,203 |
| 2024-07-08 | 6.950 | 6.950 | 6.580 | 6.610 | 6.610 | 10,592,023 |
| 2024-07-05 | 6.930 | 7.020 | 6.820 | 7.000 | 7.000 | 7,113,100 |
| 2024-07-04 | 7.200 | 7.300 | 6.930 | 6.970 | 6.970 | 8,496,604 |
| 2024-07-03 | 7.260 | 7.260 | 7.130 | 7.130 | 7.130 | 5,959,499 |
| 2024-07-02 | 7.350 | 7.380 | 7.210 | 7.260 | 7.260 | 7,919,400 |
| 2024-07-01 | 7.430 | 7.480 | 7.170 | 7.350 | 7.350 | 7,984,626 |
| 2024-06-28 | 7.280 | 7.430 | 7.210 | 7.310 | 7.310 | 8,815,673 |
| 2024-06-27 | 7.530 | 7.550 | 7.280 | 7.300 | 7.300 | 9,300,600 |
| 2024-06-26 | 7.250 | 7.560 | 7.080 | 7.550 | 7.550 | 11,576,900 |
| 2024-06-25 | 7.350 | 7.580 | 7.240 | 7.290 | 7.290 | 11,236,900 |
| 2024-06-24 | 7.600 | 7.600 | 7.290 | 7.300 | 7.300 | 12,292,400 |
| 2024-06-21 | 7.790 | 7.900 | 7.640 | 7.680 | 7.680 | 10,894,300 |
| 2024-06-20 | 8.180 | 8.230 | 7.790 | 7.800 | 7.800 | 20,580,328 |
| 2024-06-19 | 8.120 | 8.420 | 8.080 | 8.280 | 8.280 | 27,509,141 |
| 2024-06-18 | 7.550 | 8.100 | 7.510 | 7.960 | 7.960 | 21,468,042 |
| 2024-06-17 | 7.240 | 7.950 | 7.190 | 7.590 | 7.590 | 19,165,042 |
| 2024-06-14 | 7.250 | 7.290 | 7.120 | 7.240 | 7.240 | 8,555,900 |
| 2024-06-13 | 7.400 | 7.440 | 7.250 | 7.280 | 7.280 | 7,340,800 |
| 2024-06-12 | 7.280 | 7.520 | 7.250 | 7.380 | 7.380 | 8,633,583 |
| 2024-06-11 | 7.220 | 7.350 | 6.930 | 7.330 | 7.330 | 8,886,999 |
| 2024-06-07 | 7.570 | 7.620 | 7.210 | 7.270 | 7.270 | 16,100,900 |
| 2024-06-06 | 8.220 | 8.290 | 7.270 | 7.440 | 7.440 | 30,344,204 |
| 2024-06-05 | 8.330 | 8.640 | 8.230 | 8.360 | 8.360 | 16,970,094 |
| 2024-06-04 | 8.370 | 8.760 | 8.160 | 8.530 | 8.530 | 26,122,036 |
| 2024-06-03 | 8.170 | 8.470 | 8.110 | 8.370 | 8.370 | 24,758,343 |
| 2024-05-31 | 7.940 | 8.070 | 7.900 | 8.030 | 8.030 | 6,774,067 |
| 2024-05-30 | 7.930 | 8.000 | 7.800 | 7.940 | 7.940 | 5,511,100 |
| 2024-05-29 | 8.000 | 8.110 | 7.920 | 7.930 | 7.930 | 6,597,100 |
| 2024-05-28 | 7.940 | 8.120 | 7.820 | 8.020 | 8.020 | 8,309,600 |
| 2024-05-27 | 8.000 | 8.060 | 7.730 | 7.990 | 7.990 | 11,530,719 |
| 2024-05-24 | 8.070 | 8.390 | 8.060 | 8.060 | 8.060 | 14,460,900 |
| 2024-05-23 | 8.090 | 8.120 | 7.940 | 7.950 | 7.950 | 7,520,100 |
| 2024-05-22 | 8.150 | 8.160 | 8.010 | 8.130 | 8.130 | 7,559,000 |
| 2024-05-21 | 8.240 | 8.240 | 8.070 | 8.100 | 8.100 | 7,202,000 |
| 2024-05-20 | 8.230 | 8.340 | 8.180 | 8.230 | 8.230 | 9,526,626 |
| 2024-05-17 | 8.080 | 8.360 | 8.010 | 8.290 | 8.290 | 13,664,399 |
| 2024-05-16 | 8.060 | 8.160 | 8.020 | 8.050 | 8.050 | 6,298,959 |
| 2024-05-15 | 8.150 | 8.150 | 8.000 | 8.010 | 8.010 | 6,599,604 |
| 2024-05-14 | 8.050 | 8.200 | 8.020 | 8.110 | 8.110 | 6,708,970 |
| 2024-05-13 | 8.300 | 8.300 | 8.020 | 8.050 | 8.050 | 10,404,433 |
| 2024-05-10 | 8.510 | 8.600 | 8.280 | 8.300 | 8.300 | 9,874,765 |
| 2024-05-09 | 8.410 | 8.580 | 8.400 | 8.560 | 8.560 | 8,343,216 |
| 2024-05-08 | 8.750 | 8.750 | 8.400 | 8.430 | 8.430 | 12,422,000 |
| 2024-05-07 | 8.560 | 8.790 | 8.480 | 8.730 | 8.730 | 16,730,979 |
| 2024-05-06 | 8.540 | 8.610 | 8.450 | 8.540 | 8.540 | 11,589,824 |
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.