Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.510	19.650	19.060	19.150	19.150	10,609,810
2026-04-22	19.570	19.810	19.280	19.550	19.550	14,818,400
2026-04-21	19.890	20.140	19.610	19.700	19.700	12,428,200
2026-04-20	20.000	20.190	19.880	19.960	19.960	12,628,110
2026-04-17	19.710	20.160	19.660	20.100	20.100	13,326,540
2026-04-16	19.500	19.740	19.420	19.710	19.710	9,475,520
2026-04-15	19.960	20.000	19.350	19.390	19.390	10,270,730
2026-04-14	19.660	19.890	19.550	19.760	19.760	9,525,508
2026-04-13	19.490	19.670	19.400	19.470	19.470	8,953,600
2026-04-10	19.380	19.850	19.380	19.560	19.560	9,649,600
2026-04-09	19.600	19.640	19.230	19.270	19.270	9,737,000
2026-04-08	19.300	19.810	19.240	19.780	19.780	13,990,100
2026-04-07	18.500	18.880	18.500	18.680	18.680	7,747,300
2026-04-03	19.250	19.290	18.440	18.490	18.490	12,724,580
2026-04-02	19.570	19.570	18.980	19.040	19.040	8,163,506
2026-04-01	19.550	19.760	19.480	19.570	19.570	9,149,787
2026-03-31	19.520	19.750	19.180	19.200	19.200	9,899,878
2026-03-30	19.000	19.790	18.900	19.510	19.510	11,463,810
2026-03-27	18.880	19.550	18.830	19.350	19.350	8,719,400
2026-03-26	19.800	19.980	19.160	19.220	19.220	10,876,900
2026-03-25	19.760	20.120	19.690	19.830	19.830	12,625,360
2026-03-24	19.910	20.050	19.210	19.610	19.610	11,396,550
2026-03-23	20.090	20.330	19.300	19.410	19.410	15,859,140
2026-03-20	21.370	21.440	20.520	20.550	20.550	11,168,400
2026-03-19	21.340	21.450	20.890	21.070	21.070	11,759,380
2026-03-18	21.450	21.700	21.250	21.670	21.670	8,323,917
2026-03-17	22.000	22.130	21.370	21.380	21.380	11,575,220
2026-03-16	22.410	22.410	21.610	21.880	21.880	15,098,290
2026-03-13	23.030	23.030	22.400	22.500	22.500	13,621,140
2026-03-12	23.820	23.900	22.900	23.070	23.070	19,266,529
2026-03-11	24.010	24.650	23.920	23.970	23.970	19,393,730
2026-03-10	24.100	24.890	23.920	23.970	23.970	18,658,590
2026-03-09	23.360	23.990	22.610	23.900	23.900	23,227,000
2026-03-06	23.800	24.230	23.680	23.930	23.930	18,103,500
2026-03-05	23.930	24.480	23.760	23.940	23.940	21,353,230
2026-03-04	22.400	23.630	22.220	23.430	23.430	22,369,350
2026-03-03	24.450	24.580	22.700	22.850	22.850	30,686,910
2026-03-02	24.580	25.120	24.480	24.610	24.610	24,364,051
2026-02-27	24.820	25.150	24.240	24.890	24.890	24,403,721
2026-02-26	24.370	25.360	23.770	25.090	25.090	46,455,391
2026-02-25	24.400	24.740	24.160	24.370	24.370	20,440,910
2026-02-24	24.440	24.850	23.900	24.390	24.390	24,628,471
2026-02-13	24.000	24.390	23.900	24.010	24.010	16,508,660
2026-02-12	23.400	24.500	23.400	24.280	24.280	30,664,039
2026-02-11	23.890	23.890	23.310	23.380	23.380	14,274,200
2026-02-10	23.900	24.200	23.400	23.900	23.900	22,339,119
2026-02-09	24.050	24.200	23.550	23.830	23.830	18,232,410
2026-02-06	23.680	23.960	23.260	23.620	23.620	23,011,660
2026-02-05	22.500	24.200	22.330	23.870	23.870	35,710,898
2026-02-04	22.480	23.090	22.360	22.750	22.750	16,741,760
2026-02-03	22.030	22.640	21.900	22.590	22.590	18,312,141
2026-02-02	22.440	22.640	21.760	21.760	21.760	13,703,490
2026-01-30	22.820	22.980	22.110	22.430	22.430	21,101,740
2026-01-29	21.880	22.690	21.490	22.520	22.520	23,296,061
2026-01-28	22.280	22.440	21.860	21.960	21.960	15,368,720
2026-01-27	22.360	22.570	21.760	22.280	22.280	18,191,141
2026-01-26	23.500	23.690	22.240	22.560	22.560	21,176,010
2026-01-23	22.810	23.380	22.800	23.380	23.380	19,203,260
2026-01-22	22.900	23.080	22.710	22.800	22.800	12,891,700
2026-01-21	22.760	23.160	22.650	22.810	22.810	15,572,200

← NewerPage 3 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.