Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.880	9.990	9.770	9.860	9.860	6,103,092
2023-10-31	10.020	10.060	9.750	9.880	9.880	9,938,800
2023-10-30	9.700	10.140	9.680	10.030	10.030	12,301,976
2023-10-27	9.900	10.080	9.790	9.830	9.830	14,708,029
2023-10-26	9.490	9.800	9.440	9.730	9.730	11,245,624
2023-10-25	9.460	9.750	9.420	9.580	9.580	13,181,697
2023-10-24	9.880	9.930	9.260	9.520	9.520	25,017,557
2023-10-23	10.220	10.280	9.920	9.990	9.990	10,960,510
2023-10-20	10.790	10.890	10.230	10.270	10.270	16,369,017
2023-10-19	10.970	11.230	10.800	10.840	10.840	14,881,910
2023-10-18	11.710	11.740	11.090	11.120	11.120	20,794,129
2023-10-17	11.620	11.960	11.450	11.800	11.800	19,480,241
2023-10-16	11.650	11.900	11.430	11.730	11.730	17,223,956
2023-10-13	11.600	11.850	11.400	11.640	11.640	16,898,442
2023-10-12	11.980	12.000	11.610	11.650	11.650	22,010,602
2023-10-11	12.170	12.170	11.880	11.970	11.970	20,644,629
2023-10-10	11.910	12.380	11.810	12.220	12.220	34,450,835
2023-10-09	11.890	12.080	11.690	12.000	12.000	24,651,727
2023-09-28	11.950	12.070	11.700	11.940	11.940	30,600,821
2023-09-27	12.050	12.270	11.910	12.040	12.040	45,839,197
2023-09-26	11.600	12.440	11.600	12.350	12.350	68,258,226
2023-09-25	12.350	12.750	11.600	11.600	11.600	47,812,469
2023-09-22	11.140	11.600	11.120	11.590	11.590	25,277,227
2023-09-21	11.500	11.560	11.030	11.270	11.270	30,720,004
2023-09-20	11.170	11.860	11.000	11.710	11.710	40,257,087
2023-09-19	11.240	11.370	10.980	11.260	11.260	15,467,967
2023-09-18	10.910	11.530	10.880	11.220	11.220	18,564,093
2023-09-15	11.360	11.540	11.040	11.100	11.100	19,849,415
2023-09-14	11.470	11.640	11.200	11.540	11.540	21,494,700
2023-09-13	11.360	11.450	11.050	11.370	11.370	16,861,381
2023-09-12	11.380	11.510	11.310	11.410	11.410	12,708,267
2023-09-11	11.190	11.520	11.010	11.420	11.420	19,783,900
2023-09-08	10.710	11.270	10.690	11.200	11.200	17,243,868
2023-09-07	11.000	11.010	10.740	10.760	10.760	9,536,459
2023-09-06	10.430	11.080	10.310	11.050	11.050	16,602,054
2023-09-05	10.480	10.600	10.430	10.480	10.480	6,073,912
2023-09-04	10.500	10.550	10.310	10.530	10.530	7,985,900
2023-09-01	10.710	10.790	10.400	10.470	10.470	7,208,421
2023-08-31	10.720	10.890	10.670	10.750	10.750	5,489,540
2023-08-30	10.580	10.910	10.560	10.790	10.790	9,537,900
2023-08-29	9.930	10.710	9.900	10.620	10.620	14,931,658
2023-08-28	10.600	10.770	10.000	10.050	10.050	11,220,994
2023-08-25	10.500	10.530	9.960	10.000	10.000	15,021,168
2023-08-24	10.710	10.870	10.550	10.590	10.590	5,325,016
2023-08-23	10.930	11.010	10.680	10.700	10.700	6,004,858
2023-08-22	10.730	11.040	10.620	11.000	11.000	7,617,096
2023-08-21	10.780	10.990	10.720	10.730	10.730	4,993,014
2023-08-18	10.880	11.020	10.750	10.790	10.790	7,513,913
2023-08-17	10.770	11.020	10.640	10.930	10.930	8,041,064
2023-08-16	11.190	11.190	10.750	10.770	10.770	13,215,871
2023-08-15	11.210	11.580	11.040	11.240	11.240	13,044,736
2023-08-14	11.030	11.200	10.920	11.160	11.160	6,211,654
2023-08-11	11.280	11.470	11.060	11.070	11.070	6,000,747
2023-08-10	11.120	11.250	11.040	11.230	11.230	4,815,500
2023-08-09	11.290	11.440	11.150	11.160	11.160	5,161,484
2023-08-08	11.460	11.560	11.350	11.370	11.370	5,718,500
2023-08-07	11.540	11.680	11.360	11.450	11.450	7,486,750
2023-08-04	11.210	11.640	11.210	11.540	11.540	12,089,910
2023-08-03	11.300	11.440	11.160	11.230	11.230	8,463,094
2023-08-02	11.430	11.570	11.330	11.450	11.450	11,530,595

← NewerPage 13 of 21 · 1,219 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.