Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.750	10.950	10.640	10.750	10.750	11,935,654
2023-05-04	11.030	11.290	10.620	10.800	10.800	24,025,235
2023-04-28	10.950	11.300	10.950	11.250	11.250	14,276,105
2023-04-27	11.180	11.360	10.950	10.990	10.990	15,348,935
2023-04-26	11.200	11.620	11.020	11.070	11.070	24,842,925
2023-04-25	12.000	12.230	11.120	11.250	11.250	33,991,448
2023-04-24	12.450	12.780	12.290	12.450	12.450	19,439,870
2023-04-21	13.730	13.830	12.400	12.490	12.490	31,465,212
2023-04-20	13.280	13.580	13.160	13.390	13.390	17,556,368
2023-04-19	13.180	13.600	13.010	13.250	13.250	15,665,692
2023-04-18	13.290	13.290	12.840	13.110	13.110	17,325,165
2023-04-17	13.240	13.570	13.030	13.210	13.210	17,719,915
2023-04-14	13.610	13.750	13.180	13.470	13.470	18,661,009
2023-04-13	14.130	14.190	13.480	13.530	13.530	24,308,645
2023-04-12	13.780	14.300	13.370	14.120	14.120	23,177,578
2023-04-11	13.840	14.140	13.610	13.790	13.790	27,072,098
2023-04-10	14.950	15.250	13.730	13.770	13.770	40,475,355
2023-04-07	14.960	15.100	14.200	14.850	14.850	40,784,016
2023-04-06	14.200	15.500	14.200	14.960	14.960	55,474,457
2023-04-04	14.300	14.660	13.520	14.440	14.440	54,919,402
2023-04-03	12.860	14.190	12.860	14.120	14.120	51,726,190
2023-03-31	12.880	13.000	12.450	12.890	12.890	21,002,746
2023-03-30	13.160	13.260	12.550	12.700	12.700	28,136,430
2023-03-29	13.540	13.600	12.910	13.280	13.280	44,135,271
2023-03-28	12.530	14.440	12.520	13.830	13.830	65,329,515
2023-03-27	12.400	12.750	12.240	12.530	12.530	21,322,421
2023-03-24	12.230	12.600	12.070	12.410	12.410	22,092,049
2023-03-23	11.800	12.340	11.760	12.250	12.250	21,220,671
2023-03-22	11.510	11.950	11.460	11.880	11.880	15,370,247
2023-03-21	11.330	11.590	11.000	11.530	11.530	14,318,800
2023-03-20	11.770	11.820	11.290	11.340	11.340	14,196,912
2023-03-17	11.450	11.880	11.450	11.770	11.770	12,793,700
2023-03-16	11.480	11.630	11.290	11.370	11.370	10,040,165
2023-03-15	11.860	11.940	11.550	11.600	11.600	10,422,873
2023-03-14	12.030	12.100	11.640	11.690	11.690	15,777,174
2023-03-13	11.320	12.250	11.320	12.160	12.160	23,332,811
2023-03-10	11.560	11.770	11.480	11.520	11.520	9,868,535
2023-03-09	11.550	11.730	11.320	11.650	11.650	10,659,800
2023-03-08	11.280	11.660	11.210	11.630	11.630	13,235,913
2023-03-07	11.600	11.720	11.220	11.250	11.250	16,319,623
2023-03-06	11.780	11.790	11.510	11.580	11.580	12,518,500
2023-03-03	11.760	11.980	11.590	11.770	11.770	15,129,898
2023-03-02	12.030	12.100	11.760	11.800	11.800	20,354,597
2023-03-01	11.690	12.070	11.680	11.930	11.930	19,721,190
2023-02-28	11.920	12.040	11.540	11.770	11.770	19,459,504
2023-02-27	11.960	12.120	11.650	11.680	11.680	16,691,249
2023-02-24	12.040	12.230	11.900	12.040	12.040	15,663,398
2023-02-23	12.390	12.780	12.070	12.210	12.210	38,303,997
2023-02-22	11.640	12.890	11.600	12.630	12.630	42,263,380
2023-02-21	11.790	12.000	11.580	11.760	11.760	13,925,113
2023-02-20	11.690	11.930	11.420	11.790	11.790	14,820,057
2023-02-17	11.750	11.960	11.430	11.600	11.600	19,075,954
2023-02-16	11.830	12.400	11.550	11.690	11.690	28,666,143
2023-02-15	11.530	12.060	11.490	11.860	11.860	17,594,430
2023-02-14	11.690	11.840	11.460	11.530	11.530	12,679,888
2023-02-13	11.750	11.780	11.440	11.570	11.570	17,889,962
2023-02-10	11.200	12.100	11.180	11.750	11.750	33,987,292
2023-02-09	10.870	11.230	10.780	11.220	11.220	14,212,521
2023-02-08	11.090	11.280	10.870	10.920	10.920	16,732,788
2023-02-07	11.400	11.400	11.110	11.260	11.260	15,927,041

← NewerPage 15 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.