Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.180	11.380	11.080	11.290	11.290	8,505,896
2023-07-31	11.000	11.300	10.850	11.160	11.160	7,489,983
2023-07-28	11.000	11.060	10.880	10.990	10.990	6,015,799
2023-07-27	11.140	11.190	10.970	10.990	10.990	6,347,800
2023-07-26	11.390	11.490	11.070	11.130	11.130	8,165,083
2023-07-25	11.380	11.550	11.250	11.440	11.440	7,232,166
2023-07-24	11.330	11.580	11.250	11.310	11.310	7,457,661
2023-07-21	11.530	11.730	11.350	11.420	11.420	10,165,500
2023-07-20	12.100	12.120	11.660	11.700	11.700	12,527,000
2023-07-19	12.210	12.300	11.970	12.010	12.010	10,243,141
2023-07-18	12.400	12.590	12.190	12.200	12.200	10,512,908
2023-07-17	12.570	12.650	12.280	12.400	12.400	9,413,897
2023-07-14	12.200	12.680	12.160	12.560	12.560	12,695,311
2023-07-13	11.990	12.320	11.870	12.210	12.210	10,654,010
2023-07-12	12.380	12.420	11.940	11.960	11.960	9,344,206
2023-07-11	12.050	12.570	11.970	12.390	12.390	10,905,413
2023-07-10	12.230	12.260	11.900	12.010	12.010	11,513,876
2023-07-07	12.430	12.580	11.750	12.210	12.210	21,067,768
2023-07-06	12.610	12.890	12.460	12.540	12.540	15,187,655
2023-07-05	12.920	13.060	12.640	12.660	12.660	10,572,895
2023-07-04	12.780	13.090	12.560	12.980	12.980	13,224,117
2023-07-03	12.990	13.030	12.560	12.800	12.800	13,057,818
2023-06-30	13.100	13.180	12.900	13.010	13.010	14,603,359
2023-06-29	12.840	13.400	12.680	13.180	13.180	21,436,263
2023-06-28	13.020	13.030	12.200	12.750	12.750	22,347,198
2023-06-27	12.650	13.000	12.550	13.000	13.000	15,855,322
2023-06-26	12.650	13.090	12.540	12.620	12.620	18,582,664
2023-06-21	12.990	13.370	12.550	12.880	12.880	25,591,837
2023-06-20	12.840	13.130	12.610	13.050	13.050	23,448,458
2023-06-19	12.760	12.930	12.600	12.840	12.840	18,716,808
2023-06-16	12.450	12.800	12.320	12.760	12.760	22,408,556
2023-06-15	12.510	12.900	12.490	12.600	12.600	23,763,898
2023-06-14	12.340	12.820	12.190	12.620	12.620	21,558,329
2023-06-13	12.320	12.390	12.120	12.330	12.330	16,784,938
2023-06-12	12.100	12.460	11.940	12.380	12.380	20,478,340
2023-06-09	11.790	12.140	11.610	12.100	12.100	14,384,600
2023-06-08	11.850	11.950	11.630	11.800	11.800	7,835,300
2023-06-07	11.550	11.990	11.420	11.860	11.860	11,841,776
2023-06-06	11.820	11.950	11.530	11.590	11.590	12,577,737
2023-06-05	11.830	12.080	11.810	11.870	11.870	10,734,454
2023-06-02	12.120	12.170	11.860	11.870	11.870	14,627,691
2023-06-01	11.740	12.250	11.720	12.110	12.110	23,659,849
2023-05-31	11.540	11.920	11.440	11.780	11.780	20,848,920
2023-05-30	11.720	11.770	11.310	11.600	11.600	18,135,284
2023-05-29	11.250	11.660	11.250	11.580	11.580	18,984,584
2023-05-26	11.110	11.390	10.960	11.300	11.300	14,184,480
2023-05-25	11.300	11.430	10.910	11.150	11.150	15,072,220
2023-05-24	10.910	11.550	10.840	11.310	11.310	23,023,006
2023-05-23	11.170	11.200	10.880	10.890	10.890	11,166,833
2023-05-22	11.180	11.340	11.050	11.140	11.140	12,547,313
2023-05-19	11.010	11.570	11.010	11.320	11.320	22,232,015
2023-05-18	10.710	11.150	10.700	11.110	11.110	20,794,343
2023-05-17	10.410	10.700	10.400	10.690	10.690	8,295,384
2023-05-16	10.650	10.720	10.460	10.460	10.460	8,062,500
2023-05-15	10.600	10.660	10.380	10.650	10.650	8,730,522
2023-05-12	10.670	10.730	10.410	10.620	10.620	10,553,400
2023-05-11	10.640	10.820	10.490	10.730	10.730	11,019,600
2023-05-10	10.800	10.800	10.400	10.560	10.560	13,267,488
2023-05-09	11.010	11.210	10.720	10.740	10.740	14,711,328
2023-05-08	10.890	11.090	10.710	11.040	11.040	15,035,037

← NewerPage 14 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.