Kyland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.520	12.320	11.380	11.400	11.400	32,335,601
2025-01-22	11.120	11.140	10.910	10.980	10.980	8,578,600
2025-01-21	11.150	11.220	10.920	11.120	11.120	8,186,720
2025-01-20	11.280	11.390	11.030	11.090	11.090	8,886,300
2025-01-17	11.180	11.290	11.010	11.160	11.160	8,823,300
2025-01-16	11.290	11.300	11.020	11.180	11.180	11,423,400
2025-01-15	11.250	11.290	10.980	11.060	11.060	10,243,658
2025-01-14	10.680	11.300	10.590	11.260	11.260	15,657,359
2025-01-13	10.420	10.640	10.180	10.560	10.560	8,254,100
2025-01-10	10.840	11.100	10.530	10.540	10.540	12,087,800
2025-01-09	10.500	11.050	10.500	10.870	10.870	13,646,400
2025-01-08	10.670	10.780	10.220	10.640	10.640	12,334,286
2025-01-07	10.440	10.680	10.370	10.670	10.670	10,166,600
2025-01-06	10.570	10.620	10.260	10.380	10.380	10,730,200
2025-01-03	11.290	11.340	10.540	10.570	10.570	17,506,566
2025-01-02	11.400	11.650	11.070	11.240	11.240	14,623,400
2024-12-31	12.200	12.300	11.480	11.480	11.480	15,079,800
2024-12-30	11.930	12.090	11.660	11.960	11.960	9,527,700
2024-12-27	12.200	12.430	12.030	12.030	12.030	11,911,542
2024-12-26	12.220	12.420	12.100	12.280	12.280	10,115,800
2024-12-25	12.400	12.480	11.890	12.070	12.070	14,942,200
2024-12-24	12.500	12.670	12.300	12.490	12.490	12,212,900
2024-12-23	13.090	13.300	12.480	12.560	12.560	20,316,600
2024-12-20	12.470	13.080	12.310	12.790	12.790	20,114,277
2024-12-19	12.270	12.530	12.140	12.460	12.460	15,308,008
2024-12-18	12.240	12.450	12.090	12.260	12.260	12,254,634
2024-12-17	12.590	12.760	12.160	12.210	12.210	15,371,035
2024-12-16	12.900	13.050	12.560	12.660	12.660	18,630,800
2024-12-13	13.400	13.430	12.900	12.930	12.930	27,955,010
2024-12-12	13.600	13.680	13.280	13.500	13.500	21,788,986
2024-12-11	13.620	13.860	13.560	13.660	13.660	21,952,300
2024-12-10	14.200	14.580	13.780	13.800	13.800	38,765,395
2024-12-09	13.910	14.060	13.510	13.660	13.660	18,915,994
2024-12-06	13.900	14.190	13.550	13.970	13.970	25,039,200
2024-12-05	13.600	13.860	13.510	13.810	13.810	19,982,500
2024-12-04	13.940	14.400	13.570	13.770	13.770	30,298,000
2024-12-03	14.100	14.430	13.600	13.820	13.820	35,348,361
2024-12-02	14.190	14.380	14.020	14.210	14.210	33,203,057
2024-11-29	13.570	14.260	13.420	14.200	14.200	46,227,080
2024-11-28	13.390	14.430	13.290	13.850	13.850	50,284,430
2024-11-27	12.900	13.420	12.500	13.390	13.390	23,497,119
2024-11-26	13.740	13.860	13.010	13.070	13.070	26,216,890
2024-11-25	12.860	13.810	12.450	13.680	13.680	42,865,552
2024-11-22	13.280	13.890	12.880	12.930	12.930	35,233,386
2024-11-21	13.490	13.720	13.170	13.350	13.350	24,546,255
2024-11-20	13.230	13.970	13.100	13.700	13.700	35,268,495
2024-11-19	12.200	13.490	12.110	13.450	13.450	39,107,545
2024-11-18	12.920	13.060	11.850	12.090	12.090	28,109,220
2024-11-15	13.080	13.660	12.790	12.870	12.870	27,751,026
2024-11-14	13.680	13.780	13.140	13.180	13.180	25,525,526
2024-11-13	13.510	14.150	13.450	13.810	13.810	34,892,355
2024-11-12	14.350	14.390	13.500	13.610	13.610	51,897,735
2024-11-11	14.200	15.250	14.000	14.450	14.450	69,200,015
2024-11-08	13.360	14.500	13.330	13.510	13.510	69,379,650
2024-11-07	13.060	13.450	12.810	13.170	13.170	40,827,914
2024-11-06	13.240	13.750	13.080	13.270	13.270	55,200,758
2024-11-05	13.000	13.590	12.800	13.240	13.240	67,747,136
2024-11-04	11.500	13.000	11.420	12.990	12.990	53,437,548
2024-11-01	12.450	12.630	11.300	11.510	11.510	49,365,204
2024-10-31	11.980	12.970	11.670	12.660	12.660	57,342,518

← NewerPage 8 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.