Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.910	20.970	19.890	20.190	20.190	55,643,353
2025-04-25	20.500	21.400	20.300	20.780	20.780	90,889,500
2025-04-24	20.170	20.580	19.820	20.430	20.430	89,157,100
2025-04-23	18.220	21.380	18.190	20.860	20.860	136,140,563
2025-04-22	19.080	19.180	17.880	17.920	17.920	75,307,527
2025-04-21	18.730	19.650	18.580	19.420	19.420	62,072,700
2025-04-18	18.750	19.250	18.430	18.810	18.810	49,328,863
2025-04-17	19.330	19.720	18.900	18.910	18.910	69,889,517
2025-04-16	19.990	21.110	19.510	19.760	19.760	91,800,300
2025-04-15	20.670	20.880	19.510	20.120	20.120	86,203,988
2025-04-14	21.720	21.720	20.580	20.800	20.800	94,363,298
2025-04-11	20.200	21.880	20.110	21.400	21.400	105,966,836
2025-04-10	20.600	21.630	20.210	20.280	20.280	118,753,210
2025-04-09	18.250	20.610	16.700	19.900	19.900	131,651,253
2025-04-08	19.690	20.520	17.560	18.810	18.810	128,172,740
2025-04-07	21.600	22.100	18.230	19.200	19.200	151,117,055
2025-04-03	23.860	24.000	22.730	22.770	22.770	137,976,808
2025-04-02	20.290	24.120	20.290	23.280	23.280	176,212,596
2025-04-01	22.300	22.640	20.010	20.100	20.100	116,966,114
2025-03-31	21.300	21.740	20.200	21.630	21.630	108,630,581
2025-03-28	21.370	21.740	20.660	20.830	20.830	84,633,413
2025-03-27	21.120	22.350	20.660	21.600	21.600	112,695,507
2025-03-26	18.710	22.000	18.710	20.720	20.720	128,990,051
2025-03-25	21.030	21.190	18.430	18.700	18.700	121,946,874
2025-03-24	20.130	21.180	20.080	20.700	20.700	121,840,861
2025-03-21	21.540	21.640	19.400	19.710	19.710	128,156,844
2025-03-20	22.670	23.120	21.300	21.800	21.800	134,851,100
2025-03-19	23.000	24.330	22.140	22.610	22.610	191,134,286
2025-03-18	20.900	23.860	19.500	22.050	22.050	202,665,898
2025-03-17	18.070	19.980	17.730	19.980	19.980	118,194,693
2025-03-14	17.440	17.540	16.310	16.650	16.650	78,622,231
2025-03-13	17.150	18.320	16.720	17.160	17.160	111,518,279
2025-03-12	15.300	18.040	15.270	17.180	17.180	102,479,408
2025-03-11	14.820	15.120	14.680	15.110	15.110	38,287,900
2025-03-10	15.400	15.600	14.860	15.210	15.210	54,166,065
2025-03-07	14.510	15.770	14.510	15.000	15.000	82,096,554
2025-03-06	14.260	15.080	14.260	14.710	14.710	73,966,128
2025-03-05	13.990	14.100	13.500	13.930	13.930	49,340,801
2025-03-04	12.800	13.990	12.720	13.880	13.880	59,988,210
2025-03-03	12.500	13.450	12.220	12.800	12.800	31,223,293
2025-02-28	12.900	13.040	12.260	12.290	12.290	23,159,777
2025-02-27	13.320	13.420	12.850	13.120	13.120	21,353,694
2025-02-26	13.430	13.430	13.190	13.310	13.310	16,840,918
2025-02-25	13.000	13.750	12.910	13.320	13.320	24,661,150
2025-02-24	13.380	13.380	12.960	13.150	13.150	23,281,460
2025-02-21	13.170	13.550	13.160	13.400	13.400	25,112,600
2025-02-20	13.320	13.460	13.050	13.220	13.220	25,002,532
2025-02-19	12.400	13.350	12.380	13.210	13.210	37,089,408
2025-02-18	12.850	12.980	12.380	12.400	12.400	21,720,847
2025-02-17	12.980	13.120	12.770	12.930	12.930	19,782,066
2025-02-14	12.760	13.060	12.650	12.880	12.880	19,934,427
2025-02-13	12.990	12.990	12.600	12.760	12.760	23,026,028
2025-02-12	12.720	13.030	12.700	13.000	13.000	20,463,790
2025-02-11	12.850	13.120	12.650	12.840	12.840	26,023,799
2025-02-10	12.800	12.950	12.640	12.910	12.910	23,011,495
2025-02-07	12.630	13.000	12.520	12.860	12.860	35,407,550
2025-02-06	12.030	12.740	11.930	12.640	12.640	25,150,268
2025-02-05	12.160	12.410	12.040	12.130	12.130	21,855,400
2025-01-27	11.870	12.100	11.520	11.860	11.860	23,443,300
2025-01-24	11.410	11.720	11.340	11.720	11.720	18,071,100

← NewerPage 7 of 21 · 1,219 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.