Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.700	10.440	9.700	10.350	10.350	19,709,698
2022-02-08	9.600	9.950	9.410	9.790	9.790	12,034,965
2022-02-07	9.970	10.030	9.480	9.550	9.550	14,372,504
2022-01-28	9.390	10.010	9.370	9.740	9.740	21,235,215
2022-01-27	9.790	10.010	9.240	9.300	9.300	18,960,531
2022-01-26	10.310	10.450	9.340	9.490	9.490	24,586,222
2022-01-25	10.740	11.000	10.130	10.270	10.270	18,360,082
2022-01-24	10.730	11.070	10.590	10.840	10.840	15,731,650
2022-01-21	11.280	11.460	10.800	10.860	10.860	25,532,293
2022-01-20	11.150	11.500	10.930	11.250	11.250	32,561,030
2022-01-19	10.560	11.420	10.500	11.310	11.310	38,746,609
2022-01-18	10.570	11.560	10.460	10.820	10.820	42,912,176
2022-01-17	10.170	10.920	10.100	10.680	10.680	29,447,774
2022-01-14	10.000	10.240	9.860	9.890	9.890	9,251,092
2022-01-13	10.160	10.360	10.000	10.110	10.110	12,392,612
2022-01-12	10.080	10.110	9.900	10.020	10.020	6,507,690
2022-01-11	10.100	10.220	9.950	10.000	10.000	7,250,973
2022-01-10	9.820	10.230	9.620	10.140	10.140	13,547,237
2022-01-07	10.060	10.180	9.780	9.780	9.780	9,407,533
2022-01-06	10.130	10.220	10.050	10.070	10.070	9,051,372
2022-01-05	10.080	10.270	9.970	10.200	10.200	15,029,076
2022-01-04	9.850	10.190	9.800	10.080	10.080	11,715,288
2021-12-31	9.720	10.180	9.670	9.850	9.850	11,230,560
2021-12-30	9.640	9.860	9.640	9.710	9.710	6,686,405
2021-12-29	9.700	9.770	9.580	9.640	9.640	6,223,756
2021-12-28	9.520	10.090	9.380	9.730	9.730	11,110,756
2021-12-27	9.360	9.470	9.170	9.450	9.450	5,602,029
2021-12-24	9.600	9.710	9.280	9.290	9.290	7,693,600
2021-12-23	9.640	9.660	9.550	9.580	9.580	7,091,709
2021-12-22	9.800	9.920	9.710	9.720	9.720	7,034,306
2021-12-21	9.730	9.850	9.710	9.820	9.820	6,267,600
2021-12-20	10.090	10.210	9.700	9.720	9.720	12,458,692
2021-12-17	10.250	10.350	10.100	10.160	10.160	13,858,904
2021-12-16	9.800	10.340	9.790	10.220	10.220	21,129,728
2021-12-15	9.950	10.030	9.760	9.770	9.770	8,058,300
2021-12-14	9.810	9.950	9.720	9.940	9.940	9,537,700
2021-12-13	9.620	9.930	9.590	9.830	9.830	10,366,554
2021-12-10	9.700	9.770	9.560	9.560	9.560	6,878,582
2021-12-09	9.780	9.790	9.660	9.700	9.700	7,001,100
2021-12-08	9.650	9.890	9.640	9.780	9.780	7,632,000
2021-12-07	9.690	9.790	9.410	9.620	9.620	9,607,956
2021-12-06	9.960	10.020	9.680	9.680	9.680	10,104,400
2021-12-03	10.040	10.140	9.940	10.010	10.010	8,301,358
2021-12-02	10.190	10.290	9.960	9.960	9.960	13,499,748
2021-12-01	10.220	10.380	10.150	10.280	10.280	14,157,679
2021-11-30	10.110	10.480	10.020	10.220	10.220	22,039,794
2021-11-29	9.650	10.130	9.650	10.050	10.050	13,745,530
2021-11-26	10.410	10.420	9.970	9.970	9.970	20,550,803
2021-11-25	10.250	10.410	10.100	10.410	10.410	24,265,459
2021-11-24	10.050	10.420	10.030	10.190	10.190	20,001,715
2021-11-23	10.290	10.330	9.920	10.110	10.110	22,409,603
2021-11-22	10.260	10.380	10.150	10.290	10.290	23,300,940
2021-11-19	10.320	10.390	10.140	10.280	10.280	27,313,482
2021-11-18	10.560	10.840	10.180	10.230	10.230	56,222,188
2021-11-17	9.200	11.000	9.170	11.000	11.000	73,844,128
2021-11-16	9.250	9.470	9.150	9.170	9.170	8,173,001
2021-11-15	9.250	9.380	9.150	9.350	9.350	7,191,560
2021-11-12	9.140	9.250	9.110	9.250	9.250	6,345,479
2021-11-11	9.130	9.250	9.050	9.170	9.170	6,354,302
2021-11-10	9.120	9.130	8.990	9.130	9.130	5,058,436

← NewerPage 20 of 21 · 1,219 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.