Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.270	24.270	24.270	24.270	24.270	0
2025-10-24	24.270	24.270	24.270	24.270	24.270	0
2025-10-23	24.270	24.270	24.270	24.270	24.270	0
2025-10-22	24.270	24.270	24.270	24.270	24.270	0
2025-10-21	24.270	24.270	24.270	24.270	24.270	0
2025-10-20	24.300	24.660	24.050	24.270	24.270	15,129,036
2025-10-17	24.300	24.580	23.720	24.010	24.010	20,105,440
2025-10-16	24.750	25.000	24.150	24.360	24.360	22,050,835
2025-10-15	25.150	25.490	24.000	24.870	24.870	34,793,060
2025-10-14	27.220	27.300	25.110	25.150	25.150	42,823,532
2025-10-13	24.900	27.590	24.580	27.000	27.000	50,239,530
2025-10-10	27.000	27.000	25.910	26.040	26.040	39,538,400
2025-10-09	25.980	27.580	25.980	27.280	27.280	52,810,658
2025-09-30	26.330	27.110	25.810	25.860	25.860	27,727,127
2025-09-29	25.500	26.800	25.470	26.200	26.200	33,326,908
2025-09-26	25.410	26.420	24.880	25.770	25.770	36,773,738
2025-09-25	25.650	26.560	25.500	25.670	25.670	28,609,435
2025-09-24	25.380	25.870	25.000	25.770	25.770	27,411,938
2025-09-23	26.600	26.850	24.830	25.620	25.620	49,910,319
2025-09-22	26.210	27.070	26.200	26.880	26.880	35,693,783
2025-09-19	26.780	27.070	25.850	26.020	26.020	43,138,017
2025-09-18	28.000	28.400	26.300	26.770	26.770	79,548,310
2025-09-17	27.540	28.780	27.330	28.470	28.470	83,095,734
2025-09-16	25.820	27.500	25.600	27.360	27.360	76,039,531
2025-09-15	24.900	26.880	24.900	26.080	26.080	71,845,573
2025-09-12	25.330	25.600	24.860	24.900	24.900	36,904,861
2025-09-11	24.460	25.500	23.650	25.360	25.360	52,932,003
2025-09-10	24.300	25.120	23.780	24.310	24.310	45,201,819
2025-09-09	25.340	25.710	23.930	24.080	24.080	40,249,399
2025-09-08	25.000	25.880	24.580	25.430	25.430	50,670,310
2025-09-05	23.010	25.560	22.710	25.350	25.350	64,607,191
2025-09-04	25.200	25.200	22.550	23.070	23.070	53,465,674
2025-09-03	25.700	25.920	24.510	24.760	24.760	48,180,924
2025-09-02	26.000	26.200	24.830	25.610	25.610	75,167,022
2025-09-01	23.670	26.580	23.580	25.750	25.750	111,604,413
2025-08-29	22.830	23.270	22.530	22.950	22.950	33,200,776
2025-08-28	22.780	23.600	22.030	23.080	23.080	54,027,676
2025-08-27	24.200	24.300	22.750	22.790	22.790	53,033,789
2025-08-26	24.500	24.600	23.710	23.770	23.770	62,457,672
2025-08-25	23.070	26.290	23.070	25.200	25.200	103,490,441
2025-08-22	22.580	22.840	22.400	22.810	22.810	30,359,456
2025-08-21	23.200	23.370	22.390	22.560	22.560	36,677,912
2025-08-20	22.710	23.480	22.550	23.270	23.270	47,661,602
2025-08-19	22.500	23.300	22.110	22.940	22.940	46,665,182
2025-08-18	22.530	23.060	22.480	22.630	22.630	41,817,396
2025-08-15	22.340	22.550	22.110	22.530	22.530	28,479,889
2025-08-14	22.070	22.750	21.940	22.440	22.440	42,427,733
2025-08-13	22.230	22.380	21.980	22.220	22.220	26,986,375
2025-08-12	22.460	22.500	21.960	22.220	22.220	28,188,908
2025-08-11	22.360	22.640	22.220	22.390	22.390	25,051,398
2025-08-08	22.880	22.880	22.110	22.150	22.150	33,929,563
2025-08-07	23.190	23.230	22.680	22.890	22.890	45,715,603
2025-08-06	22.700	23.680	22.500	23.510	23.510	67,097,498
2025-08-05	22.400	22.950	22.300	22.640	22.640	51,380,414
2025-08-04	21.410	22.730	21.400	22.670	22.670	70,576,444
2025-08-01	20.950	21.790	20.710	21.260	21.260	32,295,694
2025-07-31	20.590	21.490	20.530	20.830	20.830	32,390,829
2025-07-30	21.070	21.120	20.500	20.660	20.660	21,502,001
2025-07-29	21.080	21.420	20.880	21.100	21.100	20,563,076
2025-07-28	21.660	21.790	21.170	21.240	21.240	27,731,524

← NewerPage 5 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.