Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.100	11.340	10.960	11.190	11.190	14,488,300
2023-02-03	11.100	11.200	10.870	11.100	11.100	14,846,541
2023-02-02	11.000	11.550	10.920	11.110	11.110	24,706,715
2023-02-01	10.620	11.360	10.580	11.030	11.030	28,515,668
2023-01-31	10.480	10.750	10.460	10.660	10.660	18,272,500
2023-01-30	10.550	10.690	10.400	10.490	10.490	11,121,040
2023-01-20	10.420	10.660	10.320	10.450	10.450	11,280,520
2023-01-19	10.280	10.470	10.230	10.390	10.390	11,137,600
2023-01-18	10.080	10.290	10.030	10.220	10.220	8,108,432
2023-01-17	10.180	10.210	10.000	10.120	10.120	6,502,123
2023-01-16	9.880	10.240	9.860	10.110	10.110	10,344,254
2023-01-13	9.980	9.990	9.740	9.880	9.880	6,017,037
2023-01-12	9.860	10.030	9.770	9.910	9.910	7,083,024
2023-01-11	10.000	10.020	9.780	9.780	9.780	6,900,600
2023-01-10	9.850	10.100	9.770	10.030	10.030	12,260,962
2023-01-09	9.890	10.010	9.800	9.850	9.850	7,490,200
2023-01-06	10.080	10.120	9.840	9.860	9.860	7,988,095
2023-01-05	10.110	10.150	9.920	10.060	10.060	8,854,023
2023-01-04	10.110	10.230	9.930	10.090	10.090	14,543,932
2023-01-03	8.900	10.060	8.870	10.030	10.030	23,364,143
2022-12-30	8.910	9.080	8.860	8.920	8.920	4,873,300
2022-12-29	8.950	9.030	8.860	8.880	8.880	6,206,800
2022-12-28	9.160	9.240	8.980	8.990	8.990	8,152,988
2022-12-27	9.480	9.570	9.000	9.140	9.140	16,264,998
2022-12-26	9.600	9.690	9.460	9.530	9.530	6,674,116
2022-12-23	9.300	9.750	9.300	9.630	9.630	8,975,404
2022-12-22	9.480	9.590	9.280	9.360	9.360	4,779,683
2022-12-21	9.560	9.620	9.370	9.460	9.460	4,611,514
2022-12-20	9.730	9.780	9.480	9.560	9.560	5,183,133
2022-12-19	9.840	9.900	9.600	9.660	9.660	7,194,300
2022-12-16	10.130	10.230	9.870	9.900	9.900	8,383,400
2022-12-15	10.050	10.390	9.930	10.250	10.250	11,595,147
2022-12-14	9.860	10.230	9.860	10.060	10.060	10,792,594
2022-12-13	10.150	10.180	9.750	9.780	9.780	7,247,695
2022-12-12	9.960	10.120	9.870	10.060	10.060	7,712,200
2022-12-09	10.210	10.210	9.810	9.860	9.860	11,160,942
2022-12-08	10.090	10.260	9.990	10.150	10.150	9,709,797
2022-12-07	9.950	10.240	9.950	10.110	10.110	10,033,569
2022-12-06	10.060	10.160	9.970	10.070	10.070	9,047,766
2022-12-05	9.780	10.180	9.780	10.100	10.100	14,268,892
2022-12-02	9.500	10.020	9.410	9.820	9.820	18,279,494
2022-12-01	9.100	9.640	9.100	9.530	9.530	17,291,482
2022-11-30	9.230	9.320	9.040	9.090	9.090	7,888,908
2022-11-29	9.120	9.350	9.070	9.300	9.300	7,094,628
2022-11-28	9.180	9.310	8.950	9.080	9.080	10,041,724
2022-11-25	9.700	9.700	9.250	9.280	9.280	11,784,010
2022-11-24	9.640	9.950	9.600	9.730	9.730	11,491,485
2022-11-23	9.850	9.880	9.360	9.620	9.620	13,073,474
2022-11-22	10.020	10.170	9.780	9.870	9.870	17,663,629
2022-11-21	10.230	10.420	9.890	10.020	10.020	23,699,457
2022-11-18	10.600	11.070	10.270	10.330	10.330	52,667,112
2022-11-17	10.000	10.430	9.720	10.400	10.400	33,302,589
2022-11-16	9.750	9.870	9.650	9.720	9.720	9,935,764
2022-11-15	9.410	9.940	9.410	9.750	9.750	15,977,532
2022-11-14	9.260	9.630	9.240	9.490	9.490	12,744,257
2022-11-11	9.800	9.860	9.260	9.260	9.260	14,911,977
2022-11-10	9.550	9.830	9.480	9.550	9.550	10,916,625
2022-11-09	9.630	9.850	9.420	9.620	9.620	11,405,151
2022-11-08	9.650	9.690	9.440	9.620	9.620	11,244,120
2022-11-07	9.940	9.940	9.620	9.680	9.680	13,391,319

← NewerPage 16 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.