Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.970 | 9.140 | 8.970 | 9.080 | 9.080 | 5,325,135 |
| 2021-11-08 | 8.920 | 9.150 | 8.760 | 9.000 | 9.000 | 5,622,900 |
| 2021-11-05 | 9.140 | 9.190 | 8.890 | 8.910 | 8.910 | 7,047,100 |
| 2021-11-04 | 8.940 | 9.060 | 8.910 | 9.050 | 9.050 | 5,291,687 |
| 2021-11-03 | 8.990 | 9.050 | 8.750 | 8.900 | 8.900 | 7,439,540 |
| 2021-11-02 | 9.200 | 9.270 | 8.860 | 8.970 | 8.970 | 12,505,202 |
| 2021-11-01 | 9.540 | 9.570 | 9.080 | 9.240 | 9.240 | 10,600,715 |
| 2021-10-29 | 9.460 | 9.630 | 9.410 | 9.520 | 9.520 | 7,680,298 |
| 2021-10-28 | 9.600 | 9.710 | 9.300 | 9.440 | 9.440 | 9,058,207 |
| 2021-10-27 | 9.590 | 9.850 | 9.410 | 9.690 | 9.690 | 12,091,817 |
| 2021-10-26 | 9.770 | 9.840 | 9.600 | 9.710 | 9.710 | 22,516,371 |
| 2021-10-25 | 10.010 | 10.480 | 9.910 | 10.330 | 10.330 | 25,473,219 |
| 2021-10-22 | 9.510 | 10.250 | 9.350 | 10.180 | 10.180 | 31,686,467 |
| 2021-10-21 | 9.070 | 10.050 | 8.960 | 9.700 | 9.700 | 23,853,838 |
| 2021-10-20 | 9.250 | 9.370 | 9.060 | 9.060 | 9.060 | 6,588,301 |
| 2021-10-19 | 9.550 | 9.550 | 9.200 | 9.250 | 9.250 | 7,731,620 |
| 2021-10-18 | 9.300 | 9.530 | 9.190 | 9.470 | 9.470 | 7,855,087 |
| 2021-10-15 | 9.150 | 9.420 | 9.110 | 9.300 | 9.300 | 7,392,466 |
| 2021-10-14 | 9.040 | 9.350 | 9.010 | 9.180 | 9.180 | 6,547,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.