Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.250 | 9.820 | 9.050 | 9.610 | 9.610 | 34,152,565 |
| 2022-08-03 | 8.780 | 9.270 | 8.780 | 9.080 | 9.080 | 22,795,074 |
| 2022-08-02 | 9.250 | 9.320 | 8.530 | 8.770 | 8.770 | 21,782,057 |
| 2022-08-01 | 8.840 | 9.130 | 8.770 | 9.120 | 9.120 | 9,822,864 |
| 2022-07-29 | 9.080 | 9.080 | 8.800 | 8.880 | 8.880 | 6,202,917 |
| 2022-07-28 | 8.980 | 9.210 | 8.950 | 9.000 | 9.000 | 7,615,257 |
| 2022-07-27 | 8.910 | 9.040 | 8.860 | 8.980 | 8.980 | 5,943,054 |
| 2022-07-26 | 8.750 | 8.940 | 8.600 | 8.910 | 8.910 | 5,534,552 |
| 2022-07-25 | 9.030 | 9.040 | 8.670 | 8.690 | 8.690 | 6,801,491 |
| 2022-07-22 | 8.870 | 9.140 | 8.840 | 8.940 | 8.940 | 9,134,615 |
| 2022-07-21 | 8.890 | 9.020 | 8.850 | 8.900 | 8.900 | 7,261,433 |
| 2022-07-20 | 9.010 | 9.100 | 8.790 | 8.940 | 8.940 | 10,133,383 |
| 2022-07-19 | 8.480 | 9.060 | 8.450 | 8.970 | 8.970 | 18,940,308 |
| 2022-07-18 | 8.220 | 8.620 | 8.220 | 8.460 | 8.460 | 10,828,118 |
| 2022-07-15 | 8.520 | 8.550 | 8.300 | 8.300 | 8.300 | 5,174,700 |
| 2022-07-14 | 8.550 | 8.720 | 8.510 | 8.570 | 8.570 | 5,958,747 |
| 2022-07-13 | 8.400 | 8.670 | 8.310 | 8.640 | 8.640 | 7,269,256 |
| 2022-07-12 | 8.570 | 8.730 | 8.380 | 8.400 | 8.400 | 6,594,765 |
| 2022-07-11 | 8.890 | 9.030 | 8.500 | 8.560 | 8.560 | 8,626,600 |
| 2022-07-08 | 8.570 | 8.900 | 8.560 | 8.730 | 8.730 | 8,133,620 |
| 2022-07-07 | 8.610 | 8.650 | 8.520 | 8.550 | 8.550 | 4,653,596 |
| 2022-07-06 | 8.560 | 8.690 | 8.380 | 8.550 | 8.550 | 6,336,513 |
| 2022-07-05 | 8.860 | 8.870 | 8.420 | 8.510 | 8.510 | 9,588,735 |
| 2022-07-04 | 8.860 | 9.120 | 8.670 | 8.850 | 8.850 | 10,077,661 |
| 2022-07-01 | 9.010 | 9.070 | 8.770 | 8.810 | 8.810 | 8,467,400 |
| 2022-06-30 | 9.080 | 9.160 | 8.910 | 9.000 | 9.000 | 9,471,839 |
| 2022-06-29 | 9.230 | 9.430 | 9.000 | 9.050 | 9.050 | 11,840,313 |
| 2022-06-28 | 9.240 | 9.400 | 9.090 | 9.260 | 9.260 | 9,439,167 |
| 2022-06-27 | 9.410 | 9.420 | 9.080 | 9.290 | 9.290 | 16,153,802 |
| 2022-06-24 | 9.030 | 9.640 | 9.020 | 9.420 | 9.420 | 18,758,571 |
| 2022-06-23 | 8.910 | 9.050 | 8.780 | 8.980 | 8.980 | 13,564,045 |
| 2022-06-22 | 9.150 | 9.330 | 8.950 | 8.950 | 8.950 | 16,192,916 |
| 2022-06-21 | 9.030 | 9.320 | 8.900 | 9.240 | 9.240 | 19,868,386 |
| 2022-06-20 | 9.270 | 9.790 | 8.990 | 9.040 | 9.040 | 31,924,787 |
| 2022-06-17 | 8.580 | 8.990 | 8.480 | 8.990 | 8.990 | 27,833,232 |
| 2022-06-16 | 8.100 | 8.890 | 8.090 | 8.710 | 8.710 | 29,970,917 |
| 2022-06-15 | 8.210 | 8.250 | 8.030 | 8.030 | 8.030 | 14,082,171 |
| 2022-06-14 | 8.440 | 8.550 | 8.010 | 8.270 | 8.270 | 21,829,448 |
| 2022-06-13 | 7.720 | 8.780 | 7.720 | 8.470 | 8.470 | 31,583,615 |
| 2022-06-10 | 7.350 | 7.540 | 7.350 | 7.490 | 7.490 | 6,193,809 |
| 2022-06-09 | 7.580 | 7.630 | 7.380 | 7.410 | 7.410 | 6,047,400 |
| 2022-06-08 | 7.660 | 7.720 | 7.450 | 7.640 | 7.640 | 5,612,095 |
| 2022-06-07 | 7.750 | 7.840 | 7.590 | 7.670 | 7.670 | 6,127,396 |
| 2022-06-06 | 7.540 | 7.820 | 7.510 | 7.780 | 7.780 | 8,612,961 |
| 2022-06-02 | 7.410 | 7.580 | 7.300 | 7.560 | 7.560 | 8,612,901 |
| 2022-06-01 | 7.370 | 7.500 | 7.300 | 7.410 | 7.410 | 6,745,377 |
| 2022-05-31 | 7.280 | 7.390 | 7.160 | 7.370 | 7.370 | 6,600,175 |
| 2022-05-30 | 7.250 | 7.300 | 7.130 | 7.280 | 7.280 | 6,522,375 |
| 2022-05-27 | 7.160 | 7.290 | 7.090 | 7.160 | 7.160 | 6,737,876 |
| 2022-05-26 | 6.980 | 7.360 | 6.830 | 7.170 | 7.170 | 10,703,576 |
| 2022-05-25 | 6.980 | 7.070 | 6.840 | 6.990 | 6.990 | 5,311,675 |
| 2022-05-24 | 7.410 | 7.450 | 6.840 | 6.850 | 6.850 | 11,290,429 |
| 2022-05-23 | 7.210 | 7.420 | 7.200 | 7.420 | 7.420 | 7,386,418 |
| 2022-05-20 | 7.250 | 7.310 | 7.120 | 7.200 | 7.200 | 7,126,213 |
| 2022-05-19 | 7.270 | 7.310 | 7.130 | 7.200 | 7.200 | 7,662,471 |
| 2022-05-18 | 7.290 | 7.470 | 7.280 | 7.310 | 7.310 | 6,720,789 |
| 2022-05-17 | 7.270 | 7.330 | 7.100 | 7.230 | 7.230 | 4,936,988 |
| 2022-05-16 | 7.410 | 7.500 | 7.250 | 7.280 | 7.280 | 5,267,000 |
| 2022-05-13 | 7.340 | 7.470 | 7.250 | 7.360 | 7.360 | 3,907,769 |
| 2022-05-12 | 7.200 | 7.500 | 7.200 | 7.370 | 7.370 | 6,188,975 |
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.