Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.480	7.560	7.260	7.290	7.290	7,858,575
2022-05-10	7.070	7.400	6.980	7.380	7.380	7,492,148
2022-05-09	7.100	7.390	7.100	7.220	7.220	4,952,836
2022-05-06	7.040	7.380	7.040	7.250	7.250	6,602,137
2022-05-05	7.160	7.320	7.030	7.220	7.220	6,477,131
2022-04-29	6.870	7.190	6.870	7.130	7.130	9,570,620
2022-04-28	6.830	6.920	6.720	6.770	6.770	9,121,375
2022-04-27	6.190	6.960	6.120	6.940	6.940	14,059,939
2022-04-26	7.230	7.370	6.840	6.870	6.870	9,936,366
2022-04-25	7.890	7.890	7.190	7.240	7.240	12,667,678
2022-04-22	8.200	8.430	8.100	8.120	8.120	7,335,944
2022-04-21	8.700	8.750	8.130	8.170	8.170	12,602,000
2022-04-20	8.940	9.140	8.750	8.830	8.830	7,845,300
2022-04-19	8.730	9.140	8.660	8.940	8.940	9,525,678
2022-04-18	8.800	8.910	8.630	8.760	8.760	11,719,264
2022-04-15	8.950	9.230	8.660	9.070	9.070	18,159,830
2022-04-14	9.760	10.220	9.140	9.160	9.160	25,097,730
2022-04-13	8.830	9.170	8.680	8.890	8.890	10,143,326
2022-04-12	8.550	8.970	8.430	8.920	8.920	9,660,006
2022-04-11	8.940	8.990	8.420	8.600	8.600	10,953,369
2022-04-08	9.320	9.340	8.910	8.920	8.920	12,182,789
2022-04-07	9.700	9.700	9.270	9.280	9.280	10,317,603
2022-04-06	9.610	9.760	9.500	9.710	9.710	7,728,076
2022-04-01	9.850	9.930	9.600	9.620	9.620	11,386,682
2022-03-31	9.980	10.120	9.880	9.950	9.950	9,957,539
2022-03-30	10.030	10.160	9.940	10.080	10.080	9,445,349
2022-03-29	10.600	10.640	9.930	9.990	9.990	19,504,908
2022-03-28	10.570	10.720	10.350	10.510	10.510	12,404,878
2022-03-25	10.800	11.250	10.720	10.750	10.750	17,709,418
2022-03-24	11.210	11.300	10.700	10.740	10.740	22,364,868
2022-03-23	10.940	11.580	10.930	11.320	11.320	26,195,479
2022-03-22	11.100	11.420	10.920	11.030	11.030	26,201,980
2022-03-21	11.020	11.380	10.810	11.230	11.230	24,664,225
2022-03-18	11.000	11.300	10.900	11.110	11.110	21,836,374
2022-03-17	11.040	11.290	10.880	11.030	11.030	27,195,295
2022-03-16	10.660	11.330	10.660	11.120	11.120	32,487,959
2022-03-15	10.180	11.130	10.150	10.590	10.590	31,715,172
2022-03-14	10.280	10.600	10.270	10.270	10.270	12,365,447
2022-03-11	10.450	10.490	10.000	10.440	10.440	16,622,371
2022-03-10	10.560	10.750	10.380	10.650	10.650	20,948,962
2022-03-09	10.190	10.480	9.740	10.460	10.460	15,397,568
2022-03-08	10.600	10.600	10.030	10.130	10.130	14,406,389
2022-03-07	10.650	10.740	10.360	10.590	10.590	14,342,567
2022-03-04	10.400	10.850	10.400	10.490	10.490	15,594,753
2022-03-03	10.840	10.920	10.420	10.480	10.480	15,424,967
2022-03-02	10.600	10.830	10.580	10.730	10.730	12,222,498
2022-03-01	10.760	10.880	10.660	10.750	10.750	12,384,062
2022-02-28	10.850	11.050	10.590	10.700	10.700	16,793,221
2022-02-25	11.320	11.480	10.900	11.030	11.030	26,005,253
2022-02-24	11.510	11.880	11.040	11.300	11.300	35,268,904
2022-02-23	11.640	11.760	11.330	11.660	11.660	25,365,550
2022-02-22	11.480	11.930	11.330	11.640	11.640	32,841,934
2022-02-21	11.200	12.200	11.200	11.820	11.820	50,022,028
2022-02-18	11.000	11.380	10.450	11.000	11.000	33,617,034
2022-02-17	10.560	10.750	10.360	10.660	10.660	21,337,491
2022-02-16	9.850	10.950	9.800	10.690	10.690	29,345,195
2022-02-15	9.880	9.920	9.620	9.750	9.750	8,141,988
2022-02-14	9.770	10.050	9.710	9.840	9.840	9,033,087
2022-02-11	10.420	10.430	9.950	9.980	9.980	14,345,825
2022-02-10	10.490	10.500	10.180	10.330	10.330	12,966,946

← NewerPage 19 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.