Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.870	21.450	20.750	21.200	21.200	25,861,428
2025-07-24	20.640	21.020	20.640	20.860	20.860	14,509,600
2025-07-23	20.960	21.100	20.670	20.720	20.720	21,615,447
2025-07-22	21.580	21.580	21.020	21.080	21.080	28,633,896
2025-07-21	21.650	22.280	21.470	21.710	21.710	30,050,491
2025-07-18	21.710	21.940	21.410	21.570	21.570	28,885,300
2025-07-17	21.700	22.280	21.220	21.950	21.950	52,467,000
2025-07-16	20.650	21.900	20.530	21.600	21.600	54,905,196
2025-07-15	20.620	20.850	20.310	20.630	20.630	20,305,700
2025-07-14	20.400	21.000	20.310	20.780	20.780	27,682,800
2025-07-11	20.060	20.480	19.880	20.350	20.350	23,807,439
2025-07-10	20.250	20.350	19.920	20.060	20.060	26,697,500
2025-07-09	20.700	21.250	20.490	20.560	20.560	32,619,800
2025-07-08	20.210	20.590	20.170	20.470	20.470	19,271,600
2025-07-07	20.270	20.450	20.000	20.310	20.310	14,564,098
2025-07-04	20.570	20.670	20.260	20.270	20.270	19,117,600
2025-07-03	20.500	20.830	20.410	20.670	20.670	17,668,400
2025-07-02	21.250	21.250	20.520	20.560	20.560	25,667,800
2025-07-01	21.310	21.820	20.850	21.410	21.410	33,903,024
2025-06-30	21.110	21.600	21.110	21.350	21.350	24,487,138
2025-06-27	21.180	21.360	20.880	21.110	21.110	23,738,533
2025-06-26	21.420	21.620	21.150	21.170	21.170	26,796,807
2025-06-25	21.350	21.680	21.070	21.450	21.450	32,074,655
2025-06-24	20.730	21.830	20.720	21.350	21.350	36,114,829
2025-06-23	20.350	20.780	20.280	20.640	20.640	23,689,425
2025-06-20	22.050	22.180	20.600	20.740	20.740	47,059,100
2025-06-19	22.240	23.090	22.050	22.260	22.260	42,683,236
2025-06-18	21.820	22.730	21.390	22.590	22.590	49,131,486
2025-06-17	22.310	22.390	21.800	21.880	21.880	30,782,863
2025-06-16	22.520	22.890	22.160	22.250	22.250	32,575,700
2025-06-13	22.310	22.760	22.000	22.510	22.510	40,437,945
2025-06-12	23.090	23.090	22.450	22.520	22.520	39,202,352
2025-06-11	23.500	23.750	23.150	23.160	23.160	33,758,700
2025-06-10	23.800	24.170	22.600	23.620	23.620	53,518,264
2025-06-09	23.340	24.200	23.200	23.830	23.830	48,695,012
2025-06-06	23.530	23.890	22.560	23.240	23.240	56,375,152
2025-06-05	24.210	24.560	23.400	23.900	23.900	59,440,658
2025-06-04	23.500	24.080	23.380	23.630	23.630	43,840,571
2025-06-03	23.200	24.640	22.860	23.810	23.810	56,090,380
2025-05-30	23.720	25.080	23.720	23.930	23.930	71,885,400
2025-05-29	24.550	25.650	23.950	23.950	23.950	91,126,475
2025-05-28	26.100	26.750	25.190	25.190	25.190	86,025,909
2025-05-27	25.770	26.680	24.750	26.680	26.680	106,679,543
2025-05-26	24.700	25.740	24.310	25.500	25.500	109,799,244
2025-05-23	25.380	25.650	24.970	25.180	25.180	149,169,124
2025-05-22	22.510	23.270	22.150	22.240	22.240	65,768,207
2025-05-21	22.700	24.680	22.530	22.800	22.800	88,811,928
2025-05-20	22.780	24.660	22.390	22.970	22.970	101,881,656
2025-05-19	21.700	23.000	21.700	22.830	22.830	79,457,900
2025-05-16	20.160	22.270	20.100	22.000	22.000	92,358,252
2025-05-15	20.760	21.280	20.200	20.450	20.450	40,309,543
2025-05-14	20.800	21.090	20.600	20.870	20.870	38,531,200
2025-05-13	21.690	21.830	20.820	20.990	20.990	56,634,373
2025-05-12	21.580	22.340	21.440	21.650	21.650	58,741,884
2025-05-09	22.970	23.000	20.940	21.340	21.340	94,435,761
2025-05-08	22.810	23.480	22.500	23.200	23.200	82,967,786
2025-05-07	22.050	24.780	21.810	23.190	23.190	122,076,100
2025-05-06	21.030	22.300	20.750	21.970	21.970	86,102,294
2025-04-30	20.320	21.590	20.030	20.840	20.840	98,225,722
2025-04-29	20.140	21.140	19.650	20.450	20.450	70,133,063

← NewerPage 6 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.