Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22.760 | 23.160 | 22.650 | 22.810 | 22.810 | 15,572,200 |
| 2026-01-20 | 23.390 | 23.480 | 22.600 | 22.880 | 22.880 | 21,750,270 |
| 2026-01-19 | 23.600 | 23.860 | 23.330 | 23.390 | 23.390 | 20,649,711 |
| 2026-01-16 | 23.790 | 24.240 | 23.600 | 23.880 | 23.880 | 24,521,510 |
| 2026-01-15 | 24.080 | 24.670 | 23.690 | 23.790 | 23.790 | 42,404,360 |
| 2026-01-14 | 26.800 | 27.100 | 24.990 | 25.260 | 25.260 | 73,492,715 |
| 2026-01-13 | 24.700 | 25.950 | 23.550 | 25.230 | 25.230 | 62,591,506 |
| 2026-01-12 | 22.570 | 24.830 | 22.570 | 24.470 | 24.470 | 59,393,378 |
| 2026-01-09 | 22.280 | 22.880 | 22.140 | 22.760 | 22.760 | 41,884,009 |
| 2026-01-08 | 22.420 | 23.990 | 22.370 | 22.900 | 22.900 | 69,527,163 |
| 2026-01-07 | 20.870 | 21.120 | 20.700 | 21.050 | 21.050 | 17,626,890 |
| 2026-01-06 | 21.150 | 21.350 | 20.840 | 20.990 | 20.990 | 17,610,015 |
| 2026-01-05 | 20.380 | 21.100 | 20.280 | 21.090 | 21.090 | 22,800,746 |
| 2025-12-31 | 20.750 | 20.780 | 20.350 | 20.360 | 20.360 | 14,610,277 |
| 2025-12-30 | 20.450 | 20.940 | 20.360 | 20.750 | 20.750 | 17,942,377 |
| 2025-12-29 | 20.400 | 20.600 | 20.300 | 20.460 | 20.460 | 11,717,843 |
| 2025-12-26 | 20.430 | 20.880 | 20.210 | 20.480 | 20.480 | 19,852,732 |
| 2025-12-25 | 20.120 | 20.780 | 20.120 | 20.580 | 20.580 | 16,788,432 |
| 2025-12-24 | 19.720 | 20.270 | 19.610 | 20.210 | 20.210 | 16,601,789 |
| 2025-12-23 | 19.890 | 20.220 | 19.570 | 19.650 | 19.650 | 12,834,159 |
| 2025-12-22 | 19.680 | 19.880 | 19.680 | 19.740 | 19.740 | 8,995,063 |
| 2025-12-19 | 19.480 | 19.770 | 19.470 | 19.610 | 19.610 | 9,194,034 |
| 2025-12-18 | 19.210 | 19.850 | 19.200 | 19.410 | 19.410 | 11,339,889 |
| 2025-12-17 | 19.610 | 19.610 | 18.950 | 19.410 | 19.410 | 12,714,435 |
| 2025-12-16 | 19.780 | 19.850 | 19.100 | 19.150 | 19.150 | 14,298,882 |
| 2025-12-15 | 20.100 | 20.260 | 19.840 | 19.850 | 19.850 | 10,523,078 |
| 2025-12-12 | 19.720 | 20.450 | 19.540 | 20.290 | 20.290 | 15,883,588 |
| 2025-12-11 | 20.270 | 20.450 | 19.720 | 19.720 | 19.720 | 11,708,000 |
| 2025-12-10 | 20.390 | 20.480 | 20.040 | 20.290 | 20.290 | 11,014,500 |
| 2025-12-09 | 20.600 | 20.870 | 20.400 | 20.410 | 20.410 | 12,674,531 |
| 2025-12-08 | 20.500 | 20.710 | 20.400 | 20.570 | 20.570 | 12,336,989 |
| 2025-12-05 | 20.100 | 20.570 | 19.840 | 20.450 | 20.450 | 14,701,458 |
| 2025-12-04 | 20.080 | 20.380 | 19.780 | 20.000 | 20.000 | 12,730,000 |
| 2025-12-03 | 20.300 | 20.360 | 19.850 | 19.930 | 19.930 | 11,763,600 |
| 2025-12-02 | 20.850 | 20.950 | 20.260 | 20.270 | 20.270 | 11,674,057 |
| 2025-12-01 | 20.580 | 20.920 | 20.570 | 20.820 | 20.820 | 12,428,505 |
| 2025-11-28 | 20.100 | 20.690 | 20.100 | 20.690 | 20.690 | 14,031,201 |
| 2025-11-27 | 20.310 | 20.740 | 20.120 | 20.190 | 20.190 | 17,128,466 |
| 2025-11-26 | 20.460 | 20.780 | 20.310 | 20.380 | 20.380 | 12,584,904 |
| 2025-11-25 | 20.660 | 20.980 | 20.450 | 20.530 | 20.530 | 15,267,160 |
| 2025-11-24 | 20.540 | 20.770 | 20.310 | 20.620 | 20.620 | 11,553,582 |
| 2025-11-21 | 21.000 | 21.130 | 20.360 | 20.410 | 20.410 | 16,181,312 |
| 2025-11-20 | 21.680 | 21.970 | 21.140 | 21.170 | 21.170 | 12,581,400 |
| 2025-11-19 | 22.000 | 22.090 | 21.450 | 21.810 | 21.810 | 13,328,525 |
| 2025-11-18 | 21.730 | 22.470 | 21.540 | 21.800 | 21.800 | 19,691,699 |
| 2025-11-17 | 21.280 | 21.810 | 21.280 | 21.710 | 21.710 | 13,899,924 |
| 2025-11-14 | 21.300 | 21.500 | 21.200 | 21.280 | 21.280 | 13,278,457 |
| 2025-11-13 | 21.420 | 21.970 | 21.140 | 21.640 | 21.640 | 20,562,805 |
| 2025-11-12 | 21.280 | 21.360 | 20.570 | 20.950 | 20.950 | 18,494,805 |
| 2025-11-11 | 22.480 | 22.520 | 21.300 | 21.320 | 21.320 | 23,094,008 |
| 2025-11-10 | 22.180 | 22.400 | 22.010 | 22.300 | 22.300 | 16,272,708 |
| 2025-11-07 | 22.600 | 22.600 | 21.900 | 22.000 | 22.000 | 23,406,133 |
| 2025-11-06 | 22.950 | 23.230 | 22.600 | 22.790 | 22.790 | 21,501,479 |
| 2025-11-05 | 23.020 | 23.250 | 22.400 | 22.980 | 22.980 | 24,808,505 |
| 2025-11-04 | 24.500 | 24.510 | 23.200 | 23.530 | 23.530 | 40,185,913 |
| 2025-11-03 | 25.200 | 27.300 | 25.020 | 25.040 | 25.040 | 59,883,070 |
| 2025-10-31 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2025-10-30 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2025-10-29 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2025-10-28 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
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.