Kyland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.790 | 12.120 | 11.660 | 12.000 | 12.000 | 31,211,720 |
| 2024-10-29 | 11.620 | 12.060 | 11.580 | 11.890 | 11.890 | 38,927,415 |
| 2024-10-28 | 11.500 | 11.720 | 11.450 | 11.620 | 11.620 | 22,036,188 |
| 2024-10-25 | 11.600 | 11.900 | 11.420 | 11.560 | 11.560 | 44,168,763 |
| 2024-10-24 | 11.950 | 12.320 | 11.830 | 11.970 | 11.970 | 22,076,956 |
| 2024-10-23 | 12.000 | 12.530 | 11.970 | 12.040 | 12.040 | 36,775,206 |
| 2024-10-22 | 12.200 | 12.320 | 11.720 | 12.000 | 12.000 | 41,118,889 |
| 2024-10-21 | 11.940 | 12.750 | 11.940 | 12.420 | 12.420 | 57,981,517 |
| 2024-10-18 | 11.370 | 12.200 | 11.250 | 11.840 | 11.840 | 54,569,786 |
| 2024-10-17 | 11.030 | 12.140 | 11.030 | 11.470 | 11.470 | 48,768,649 |
| 2024-10-16 | 10.720 | 11.120 | 10.700 | 10.830 | 10.830 | 26,389,706 |
| 2024-10-15 | 11.180 | 11.560 | 11.000 | 11.030 | 11.030 | 32,660,557 |
| 2024-10-14 | 10.850 | 11.350 | 10.720 | 11.340 | 11.340 | 32,136,964 |
| 2024-10-11 | 11.510 | 11.700 | 10.690 | 10.890 | 10.890 | 43,249,276 |
| 2024-10-10 | 11.900 | 12.620 | 11.800 | 11.800 | 11.800 | 46,458,097 |
| 2024-10-09 | 12.730 | 13.130 | 11.590 | 11.680 | 11.680 | 69,802,051 |
| 2024-10-08 | 13.430 | 13.440 | 12.210 | 13.440 | 13.440 | 90,834,367 |
| 2024-09-30 | 10.000 | 11.360 | 9.810 | 11.200 | 11.200 | 71,080,865 |
| 2024-09-27 | 9.430 | 9.870 | 9.270 | 9.660 | 9.660 | 48,649,963 |
| 2024-09-26 | 9.340 | 9.380 | 9.100 | 9.350 | 9.350 | 32,409,400 |
| 2024-09-25 | 8.990 | 9.420 | 8.950 | 9.330 | 9.330 | 45,401,947 |
| 2024-09-24 | 9.000 | 9.250 | 8.680 | 9.150 | 9.150 | 55,147,182 |
| 2024-09-23 | 8.590 | 9.870 | 8.590 | 9.250 | 9.250 | 67,679,711 |
| 2024-09-20 | 8.020 | 8.410 | 7.930 | 8.230 | 8.230 | 27,591,635 |
| 2024-09-19 | 7.960 | 8.030 | 7.790 | 8.020 | 8.020 | 13,786,282 |
| 2024-09-18 | 7.860 | 8.010 | 7.760 | 7.930 | 7.930 | 8,936,500 |
| 2024-09-13 | 7.890 | 7.950 | 7.740 | 7.870 | 7.870 | 9,385,595 |
| 2024-09-12 | 7.900 | 8.030 | 7.860 | 7.860 | 7.860 | 11,078,616 |
| 2024-09-11 | 7.800 | 7.950 | 7.770 | 7.860 | 7.860 | 9,720,395 |
| 2024-09-10 | 7.650 | 7.880 | 7.600 | 7.860 | 7.860 | 15,220,216 |
| 2024-09-09 | 7.460 | 7.750 | 7.400 | 7.580 | 7.580 | 8,499,100 |
| 2024-09-06 | 7.710 | 7.760 | 7.510 | 7.540 | 7.540 | 7,781,200 |
| 2024-09-05 | 7.610 | 7.740 | 7.610 | 7.700 | 7.700 | 6,537,900 |
| 2024-09-04 | 7.770 | 7.820 | 7.600 | 7.640 | 7.640 | 13,940,491 |
| 2024-09-03 | 7.740 | 8.020 | 7.740 | 7.870 | 7.870 | 10,244,100 |
| 2024-09-02 | 7.990 | 8.050 | 7.720 | 7.770 | 7.770 | 11,643,900 |
| 2024-08-30 | 7.750 | 8.100 | 7.720 | 8.000 | 8.000 | 18,840,501 |
| 2024-08-29 | 7.790 | 7.840 | 7.430 | 7.750 | 7.750 | 11,629,201 |
| 2024-08-28 | 7.800 | 7.930 | 7.640 | 7.830 | 7.830 | 9,411,061 |
| 2024-08-27 | 8.070 | 8.090 | 7.780 | 7.820 | 7.820 | 15,118,400 |
| 2024-08-26 | 8.000 | 8.220 | 7.900 | 8.160 | 8.160 | 20,622,413 |
| 2024-08-23 | 7.680 | 8.120 | 7.610 | 8.020 | 8.020 | 20,293,070 |
| 2024-08-22 | 7.760 | 8.210 | 7.750 | 7.780 | 7.780 | 17,808,495 |
| 2024-08-21 | 7.800 | 7.980 | 7.710 | 7.720 | 7.720 | 16,875,300 |
| 2024-08-20 | 7.660 | 8.290 | 7.510 | 7.980 | 7.980 | 29,556,825 |
| 2024-08-19 | 7.730 | 7.910 | 7.600 | 7.640 | 7.640 | 14,761,900 |
| 2024-08-16 | 8.000 | 8.170 | 7.850 | 7.870 | 7.870 | 18,628,800 |
| 2024-08-15 | 7.750 | 8.070 | 7.720 | 8.050 | 8.050 | 20,967,446 |
| 2024-08-14 | 8.100 | 8.100 | 7.790 | 7.830 | 7.830 | 18,869,046 |
| 2024-08-13 | 8.010 | 8.150 | 7.900 | 8.130 | 8.130 | 21,542,346 |
| 2024-08-12 | 7.940 | 8.660 | 7.680 | 8.220 | 8.220 | 34,989,235 |
| 2024-08-09 | 7.540 | 8.150 | 7.540 | 8.000 | 8.000 | 37,634,680 |
| 2024-08-08 | 7.650 | 7.700 | 7.400 | 7.500 | 7.500 | 15,513,450 |
| 2024-08-07 | 7.300 | 7.880 | 7.250 | 7.720 | 7.720 | 26,088,785 |
| 2024-08-06 | 7.240 | 7.370 | 7.160 | 7.260 | 7.260 | 7,279,871 |
| 2024-08-05 | 7.430 | 7.550 | 7.120 | 7.130 | 7.130 | 10,944,200 |
| 2024-08-02 | 7.700 | 7.710 | 7.430 | 7.440 | 7.440 | 11,533,527 |
| 2024-08-01 | 7.670 | 7.840 | 7.640 | 7.740 | 7.740 | 13,291,325 |
| 2024-07-31 | 7.400 | 7.710 | 7.380 | 7.670 | 7.670 | 12,214,502 |
| 2024-07-30 | 7.400 | 7.520 | 7.320 | 7.440 | 7.440 | 7,780,846 |
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.