Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.800	8.060	7.720	8.020	8.020	8,519,900
2024-01-24	7.800	7.980	7.480	7.790	7.790	10,078,900
2024-01-23	7.600	7.840	7.550	7.800	7.800	10,271,961
2024-01-22	8.120	8.200	7.510	7.610	7.610	10,211,114
2024-01-19	8.270	8.290	8.120	8.130	8.130	5,106,200
2024-01-18	8.140	8.240	7.900	8.220	8.220	8,197,400
2024-01-17	8.330	8.430	8.170	8.170	8.170	7,187,361
2024-01-16	8.470	8.540	8.190	8.340	8.340	10,567,300
2024-01-15	8.660	8.670	8.410	8.470	8.470	7,791,181
2024-01-12	8.950	9.010	8.630	8.630	8.630	5,502,300
2024-01-11	8.810	9.020	8.780	8.970	8.970	5,440,300
2024-01-10	8.930	8.990	8.700	8.780	8.780	5,690,031
2024-01-09	8.950	9.180	8.930	9.000	9.000	6,204,735
2024-01-08	9.200	9.200	8.950	8.950	8.950	5,386,900
2024-01-05	9.380	9.430	9.170	9.200	9.200	4,115,192
2024-01-04	9.450	9.450	9.310	9.370	9.370	3,924,810
2024-01-03	9.490	9.500	9.280	9.460	9.460	6,037,251
2024-01-02	9.660	9.700	9.450	9.480	9.480	7,868,900
2023-12-29	9.480	9.710	9.480	9.680	9.680	7,538,992
2023-12-28	9.290	9.530	9.180	9.480	9.480	9,199,635
2023-12-27	9.310	9.420	9.250	9.300	9.300	5,907,800
2023-12-26	9.480	9.580	9.150	9.240	9.240	6,635,400
2023-12-25	9.460	9.620	9.400	9.500	9.500	4,393,879
2023-12-22	9.780	9.800	9.440	9.500	9.500	6,738,017
2023-12-21	9.700	9.860	9.480	9.740	9.740	6,142,300
2023-12-20	9.920	10.020	9.740	9.750	9.750	5,432,300
2023-12-19	9.980	10.060	9.870	9.940	9.940	5,693,080
2023-12-18	10.190	10.290	9.940	9.980	9.980	6,416,661
2023-12-15	10.440	10.440	10.160	10.240	10.240	4,838,514
2023-12-14	10.460	10.560	10.330	10.330	10.330	7,223,900
2023-12-13	10.450	10.690	10.400	10.460	10.460	8,609,700
2023-12-12	10.350	10.560	10.320	10.470	10.470	7,247,800
2023-12-11	10.300	10.380	10.080	10.380	10.380	8,348,301
2023-12-08	10.350	10.520	10.310	10.360	10.360	6,356,901
2023-12-07	10.250	10.430	10.200	10.350	10.350	6,868,777
2023-12-06	10.150	10.340	10.050	10.250	10.250	6,032,023
2023-12-05	10.560	10.620	10.130	10.150	10.150	9,904,400
2023-12-04	10.370	10.970	10.340	10.600	10.600	15,763,098
2023-12-01	10.150	10.380	10.090	10.370	10.370	6,594,000
2023-11-30	10.240	10.320	10.030	10.150	10.150	9,318,998
2023-11-29	10.330	10.490	10.260	10.280	10.280	6,794,400
2023-11-28	10.410	10.550	10.300	10.400	10.400	8,217,236
2023-11-27	10.460	10.660	10.390	10.430	10.430	9,669,700
2023-11-24	10.930	11.070	10.380	10.410	10.410	14,263,281
2023-11-23	10.440	10.580	10.330	10.560	10.560	7,974,600
2023-11-22	10.620	10.840	10.460	10.470	10.470	11,545,025
2023-11-21	10.910	11.140	10.720	10.770	10.770	17,572,093
2023-11-20	10.640	11.030	10.620	10.920	10.920	13,150,765
2023-11-17	10.550	10.660	10.460	10.660	10.660	5,979,480
2023-11-16	10.680	10.800	10.560	10.600	10.600	6,123,747
2023-11-15	10.690	10.890	10.670	10.750	10.750	9,371,845
2023-11-14	10.450	10.700	10.450	10.680	10.680	9,805,899
2023-11-13	10.340	10.520	10.340	10.470	10.470	8,628,534
2023-11-10	10.310	10.500	10.280	10.290	10.290	7,821,067
2023-11-09	10.350	10.550	10.290	10.360	10.360	10,529,848
2023-11-08	10.410	10.460	10.270	10.350	10.350	12,281,468
2023-11-07	10.240	10.420	10.170	10.400	10.400	10,320,236
2023-11-06	10.110	10.330	10.050	10.290	10.290	10,850,886
2023-11-03	9.790	10.140	9.790	10.030	10.030	10,731,840
2023-11-02	9.890	9.940	9.710	9.720	9.720	5,930,229

← NewerPage 12 of 21 · 1,212 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.