Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.710	10.150	9.690	9.850	9.850	17,453,350
2022-11-03	9.670	9.880	9.540	9.640	9.640	10,552,487
2022-11-02	9.580	9.780	9.490	9.740	9.740	14,313,299
2022-11-01	9.400	9.700	9.330	9.580	9.580	12,543,980
2022-10-31	9.160	9.590	9.150	9.470	9.470	12,603,243
2022-10-28	9.560	9.710	9.110	9.180	9.180	15,594,199
2022-10-27	9.640	9.830	9.550	9.570	9.570	16,882,485
2022-10-26	9.200	9.790	9.080	9.740	9.740	25,831,976
2022-10-25	8.960	9.400	8.900	9.350	9.350	17,900,272
2022-10-24	8.780	9.290	8.770	8.950	8.950	14,618,510
2022-10-21	8.840	8.930	8.700	8.790	8.790	6,498,701
2022-10-20	8.610	8.980	8.600	8.840	8.840	9,016,657
2022-10-19	8.750	8.840	8.650	8.740	8.740	6,149,373
2022-10-18	8.950	8.950	8.750	8.800	8.800	9,154,620
2022-10-17	8.280	8.970	8.260	8.950	8.950	14,025,333
2022-10-14	8.280	8.450	8.220	8.390	8.390	9,206,743
2022-10-13	7.990	8.490	7.910	8.330	8.330	13,940,402
2022-10-12	7.700	7.980	7.560	7.980	7.980	8,147,832
2022-10-11	7.590	7.740	7.530	7.690	7.690	4,900,997
2022-10-10	7.850	7.880	7.560	7.610	7.610	5,000,940
2022-09-30	7.900	8.050	7.790	7.790	7.790	5,143,640
2022-09-29	8.150	8.330	7.910	7.920	7.920	7,644,815
2022-09-28	8.440	8.510	8.060	8.070	8.070	10,259,338
2022-09-27	8.420	8.650	8.330	8.520	8.520	8,419,056
2022-09-26	8.650	8.740	8.300	8.390	8.390	12,869,575
2022-09-23	9.280	9.300	8.700	8.750	8.750	19,297,805
2022-09-22	9.250	9.580	9.200	9.410	9.410	15,771,518
2022-09-21	9.630	9.690	9.140	9.330	9.330	18,645,605
2022-09-20	10.010	10.070	9.630	9.840	9.840	20,745,321
2022-09-19	9.790	10.050	9.530	9.880	9.880	27,388,182
2022-09-16	9.280	9.950	9.160	9.770	9.770	31,238,552
2022-09-15	9.690	9.700	9.080	9.320	9.320	19,707,073
2022-09-14	9.320	9.790	9.220	9.640	9.640	16,536,124
2022-09-13	9.580	9.790	9.430	9.520	9.520	16,268,312
2022-09-09	9.640	9.680	9.370	9.450	9.450	15,146,906
2022-09-08	9.330	10.060	9.190	9.690	9.690	41,513,043
2022-09-07	9.050	10.260	9.040	9.640	9.640	42,973,066
2022-09-06	8.760	8.810	8.600	8.790	8.790	6,691,493
2022-09-05	8.960	9.000	8.650	8.750	8.750	6,929,292
2022-09-02	8.550	9.030	8.550	8.970	8.970	9,513,230
2022-09-01	8.570	8.850	8.530	8.580	8.580	6,394,912
2022-08-31	9.010	9.070	8.520	8.560	8.560	10,041,800
2022-08-30	8.950	9.080	8.850	9.010	9.010	5,072,843
2022-08-29	8.990	9.120	8.720	8.960	8.960	6,985,193
2022-08-26	9.180	9.430	9.080	9.110	9.110	8,599,362
2022-08-25	9.510	9.530	9.000	9.150	9.150	11,617,739
2022-08-24	9.980	10.030	9.350	9.520	9.520	18,360,623
2022-08-23	9.900	10.240	9.850	10.060	10.060	11,073,394
2022-08-22	10.360	10.450	9.960	10.000	10.000	15,397,328
2022-08-19	10.550	10.860	10.160	10.250	10.250	22,601,409
2022-08-18	9.720	10.950	9.630	10.580	10.580	37,619,222
2022-08-17	9.890	9.960	9.720	9.760	9.760	12,293,385
2022-08-16	10.060	10.170	9.890	9.900	9.900	16,463,431
2022-08-15	10.230	10.430	9.890	10.150	10.150	27,943,733
2022-08-12	9.920	10.050	9.780	9.820	9.820	14,639,703
2022-08-11	10.010	10.160	9.870	9.920	9.920	16,279,133
2022-08-10	10.100	10.260	9.980	10.010	10.010	25,531,156
2022-08-09	10.190	10.560	10.030	10.270	10.270	28,789,282
2022-08-08	10.690	11.250	10.150	10.200	10.200	50,321,196
2022-08-05	9.600	10.500	9.450	10.150	10.150	40,768,043

← NewerPage 17 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.