Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.640 | 8.680 | 8.360 | 8.440 | 8.440 | 12,843,300 |
| 2024-04-29 | 8.400 | 8.660 | 8.400 | 8.650 | 8.650 | 14,407,372 |
| 2024-04-26 | 8.150 | 8.440 | 8.030 | 8.390 | 8.390 | 17,337,966 |
| 2024-04-25 | 8.250 | 8.320 | 8.120 | 8.130 | 8.130 | 14,809,200 |
| 2024-04-24 | 8.240 | 8.430 | 8.180 | 8.380 | 8.380 | 17,998,357 |
| 2024-04-23 | 8.500 | 8.500 | 8.000 | 8.130 | 8.130 | 29,036,600 |
| 2024-04-22 | 8.650 | 8.990 | 8.460 | 8.880 | 8.880 | 15,782,089 |
| 2024-04-19 | 8.510 | 8.690 | 8.460 | 8.590 | 8.590 | 8,801,400 |
| 2024-04-18 | 8.780 | 8.860 | 8.600 | 8.630 | 8.630 | 13,029,580 |
| 2024-04-17 | 8.290 | 8.770 | 8.290 | 8.770 | 8.770 | 15,169,856 |
| 2024-04-16 | 8.880 | 8.990 | 8.150 | 8.160 | 8.160 | 19,306,394 |
| 2024-04-15 | 9.260 | 9.430 | 8.700 | 8.990 | 8.990 | 16,497,453 |
| 2024-04-12 | 9.700 | 9.800 | 9.350 | 9.390 | 9.390 | 12,950,606 |
| 2024-04-11 | 9.540 | 9.920 | 9.490 | 9.700 | 9.700 | 12,695,743 |
| 2024-04-10 | 9.790 | 10.020 | 9.670 | 9.730 | 9.730 | 19,128,637 |
| 2024-04-09 | 9.560 | 9.700 | 9.510 | 9.700 | 9.700 | 8,309,216 |
| 2024-04-08 | 9.650 | 9.760 | 9.570 | 9.570 | 9.570 | 8,351,167 |
| 2024-04-03 | 9.950 | 9.970 | 9.660 | 9.720 | 9.720 | 12,948,090 |
| 2024-04-02 | 10.120 | 10.130 | 9.880 | 9.990 | 9.990 | 13,509,663 |
| 2024-04-01 | 9.940 | 10.110 | 9.940 | 10.080 | 10.080 | 17,619,345 |
| 2024-03-29 | 9.730 | 10.030 | 9.660 | 10.030 | 10.030 | 12,774,078 |
| 2024-03-28 | 9.450 | 9.840 | 9.380 | 9.690 | 9.690 | 17,808,944 |
| 2024-03-27 | 9.740 | 10.020 | 9.430 | 9.450 | 9.450 | 17,156,092 |
| 2024-03-26 | 9.680 | 9.800 | 9.490 | 9.620 | 9.620 | 15,024,475 |
| 2024-03-25 | 10.040 | 10.220 | 9.680 | 9.710 | 9.710 | 21,241,290 |
| 2024-03-22 | 10.210 | 10.330 | 10.010 | 10.110 | 10.110 | 21,849,105 |
| 2024-03-21 | 10.470 | 10.550 | 10.250 | 10.320 | 10.320 | 29,098,776 |
| 2024-03-20 | 10.530 | 10.720 | 10.470 | 10.600 | 10.600 | 26,284,974 |
| 2024-03-19 | 10.420 | 10.980 | 10.270 | 10.690 | 10.690 | 46,084,373 |
| 2024-03-18 | 10.370 | 10.500 | 10.300 | 10.440 | 10.440 | 24,210,120 |
| 2024-03-15 | 10.100 | 10.340 | 9.960 | 10.320 | 10.320 | 21,023,285 |
| 2024-03-14 | 10.400 | 10.480 | 9.970 | 10.170 | 10.170 | 25,075,839 |
| 2024-03-13 | 10.500 | 10.560 | 10.320 | 10.450 | 10.450 | 22,861,674 |
| 2024-03-12 | 10.350 | 10.620 | 10.300 | 10.500 | 10.500 | 28,594,346 |
| 2024-03-11 | 10.250 | 10.530 | 10.080 | 10.490 | 10.490 | 28,366,853 |
| 2024-03-08 | 10.190 | 10.370 | 10.090 | 10.330 | 10.330 | 22,051,536 |
| 2024-03-07 | 10.510 | 10.640 | 10.150 | 10.240 | 10.240 | 35,539,898 |
| 2024-03-06 | 9.930 | 10.740 | 9.910 | 10.640 | 10.640 | 50,858,301 |
| 2024-03-05 | 10.230 | 10.240 | 9.900 | 9.960 | 9.960 | 27,106,869 |
| 2024-03-04 | 10.390 | 10.450 | 10.100 | 10.270 | 10.270 | 27,074,551 |
| 2024-03-01 | 10.310 | 10.530 | 10.070 | 10.370 | 10.370 | 32,761,479 |
| 2024-02-29 | 9.620 | 10.310 | 9.620 | 10.240 | 10.240 | 35,453,294 |
| 2024-02-28 | 10.630 | 11.120 | 9.680 | 9.830 | 9.830 | 60,041,324 |
| 2024-02-27 | 10.930 | 11.030 | 10.320 | 10.780 | 10.780 | 55,649,977 |
| 2024-02-26 | 10.160 | 10.920 | 10.160 | 10.610 | 10.610 | 56,618,346 |
| 2024-02-23 | 9.820 | 9.970 | 9.590 | 9.960 | 9.960 | 45,123,551 |
| 2024-02-22 | 9.390 | 9.990 | 9.340 | 9.810 | 9.810 | 47,509,788 |
| 2024-02-21 | 9.130 | 9.660 | 9.060 | 9.290 | 9.290 | 56,777,164 |
| 2024-02-20 | 9.300 | 9.420 | 9.080 | 9.260 | 9.260 | 47,875,619 |
| 2024-02-19 | 8.670 | 9.490 | 8.650 | 9.480 | 9.480 | 66,896,936 |
| 2024-02-08 | 8.930 | 9.230 | 7.160 | 8.740 | 8.740 | 50,054,850 |
| 2024-02-07 | 9.400 | 9.840 | 8.950 | 8.950 | 8.950 | 55,653,830 |
| 2024-02-06 | 8.500 | 9.980 | 8.380 | 9.700 | 9.700 | 68,978,190 |
| 2024-02-05 | 8.760 | 10.100 | 8.110 | 9.420 | 9.420 | 70,755,601 |
| 2024-02-02 | 8.200 | 8.780 | 8.180 | 8.600 | 8.600 | 40,274,052 |
| 2024-02-01 | 7.980 | 8.560 | 7.720 | 8.300 | 8.300 | 28,164,032 |
| 2024-01-31 | 8.600 | 9.070 | 8.170 | 8.180 | 8.180 | 33,931,266 |
| 2024-01-30 | 8.140 | 9.250 | 8.130 | 8.700 | 8.700 | 37,247,232 |
| 2024-01-29 | 8.760 | 8.990 | 8.360 | 8.420 | 8.420 | 35,683,635 |
| 2024-01-26 | 7.990 | 8.120 | 7.920 | 7.960 | 7.960 | 7,096,300 |
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.