Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-27	24.270	24.270	24.270	24.270	24.270	0

← NewerPage 4 of 21 · 1,218 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.