Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.820	19.070	18.140	18.220	18.220	18,617,854
2026-07-21	18.230	19.250	17.800	19.010	19.010	19,915,926
2026-07-20	19.100	19.610	17.800	18.600	18.600	21,045,359
2026-07-17	19.500	20.680	19.400	19.550	19.550	23,822,465
2026-07-16	19.230	19.750	19.120	19.440	19.440	10,977,599
2026-07-15	19.830	19.930	19.200	19.360	19.360	12,182,952
2026-07-14	19.690	20.200	18.910	19.850	19.850	16,701,285
2026-07-13	19.610	20.200	19.060	19.840	19.840	18,731,352
2026-07-10	20.660	20.840	19.790	19.800	19.800	21,144,793
2026-07-09	20.400	21.110	19.970	20.830	20.830	17,986,242
2026-07-08	20.230	20.820	19.950	20.400	20.400	15,265,660
2026-07-07	21.070	21.410	20.230	20.280	20.280	22,351,480
2026-07-06	22.300	22.530	20.810	21.640	21.640	34,293,117
2026-07-03	21.930	23.200	21.910	22.850	22.850	39,194,422
2026-07-02	21.850	23.000	21.850	22.080	22.080	36,688,312
2026-07-01	22.370	23.080	21.740	21.780	21.780	36,855,176
2026-06-30	19.680	21.100	19.510	20.780	20.780	20,114,092
2026-06-29	20.000	20.370	19.000	19.700	19.700	21,346,887
2026-06-26	21.770	21.800	20.150	20.200	20.200	26,918,551
2026-06-25	22.160	22.520	21.690	21.800	21.800	25,601,957
2026-06-24	22.050	22.190	21.260	21.670	21.670	23,967,965
2026-06-23	21.900	22.770	21.560	22.270	22.270	28,809,779
2026-06-22	22.580	23.130	21.710	22.220	22.220	32,256,621
2026-06-18	22.020	22.850	21.980	22.670	22.670	30,767,580
2026-06-17	22.870	22.870	22.050	22.320	22.320	33,376,461
2026-06-16	22.180	23.330	21.780	23.170	23.170	48,199,191
2026-06-15	22.200	22.440	21.860	22.400	22.400	35,780,648
2026-06-12	20.650	22.880	20.610	22.260	22.260	54,490,238
2026-06-11	21.000	21.170	20.000	20.510	20.510	32,322,699
2026-06-10	22.080	22.430	21.190	21.370	21.370	38,485,273
2026-06-09	22.120	22.500	21.660	22.490	22.490	52,798,141
2026-06-08	21.000	22.360	20.900	21.840	21.840	65,370,391
2026-06-05	18.450	21.940	17.850	21.940	21.940	71,150,844
2026-06-04	18.800	19.120	18.150	18.280	18.280	21,259,080
2026-06-03	19.810	20.280	18.800	19.000	19.000	27,490,359
2026-06-02	20.610	20.790	19.680	19.870	19.870	20,422,580
2026-06-01	20.800	21.200	20.500	20.690	20.690	17,813,289
2026-05-29	22.400	22.460	20.380	20.400	20.400	28,962,750
2026-05-28	21.250	22.170	21.100	22.150	22.150	29,656,840
2026-05-27	21.630	21.770	20.930	21.400	21.400	28,503,270
2026-05-26	20.700	21.900	20.230	21.840	21.840	42,587,930
2026-05-25	20.530	21.080	20.400	20.770	20.770	28,744,080
2026-05-22	19.700	20.480	19.140	20.450	20.450	30,382,240
2026-05-21	19.850	20.660	19.550	19.620	19.620	24,685,721
2026-05-20	20.200	20.260	19.710	19.780	19.780	18,490,500
2026-05-19	19.750	20.280	19.680	20.210	20.210	23,325,730
2026-05-18	19.120	19.890	18.920	19.640	19.640	18,544,900
2026-05-15	18.700	19.940	18.700	19.120	19.120	22,106,600
2026-05-14	19.680	19.690	18.700	18.700	18.700	17,705,189
2026-05-13	19.460	19.720	19.280	19.510	19.510	13,570,880
2026-05-12	19.990	20.170	19.500	19.560	19.560	14,507,200
2026-05-11	19.950	20.280	19.680	19.990	19.990	17,793,539
2026-05-08	19.670	20.080	19.140	19.960	19.960	21,640,369
2026-05-07	18.940	19.250	18.780	19.190	19.190	13,056,190
2026-05-06	18.760	19.150	18.700	18.850	18.850	14,959,960
2026-04-30	18.050	18.640	17.990	18.550	18.550	13,240,660
2026-04-29	18.000	18.370	18.000	18.090	18.090	12,279,060
2026-04-28	18.700	18.790	17.720	17.830	17.830	31,896,850
2026-04-27	18.990	19.670	18.700	19.620	19.620	14,327,100
2026-04-24	19.100	19.270	18.860	18.940	18.940	9,789,469

← NewerPage 2 of 3 · 121 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.