Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.690	10.140	9.640	10.060	10.060	4,920,630
2024-07-29	9.770	9.830	9.530	9.710	9.710	3,893,385
2024-07-26	9.390	10.300	9.370	9.630	9.630	5,188,700
2024-07-25	9.420	9.480	9.110	9.330	9.330	4,250,249
2024-07-24	9.620	9.770	9.330	9.390	9.390	4,482,349
2024-07-23	10.100	10.230	9.750	9.790	9.790	4,898,334
2024-07-22	9.890	10.370	9.740	10.160	10.160	5,687,777
2024-07-19	9.920	10.080	9.740	9.930	9.930	4,868,917
2024-07-18	10.110	10.110	9.660	9.970	9.970	6,765,355
2024-07-17	11.250	11.280	10.260	10.340	10.340	8,910,652
2024-07-16	11.610	11.660	11.000	11.210	11.210	8,636,441
2024-07-15	12.050	12.770	11.170	11.550	11.550	13,648,793
2024-07-12	11.150	12.650	11.050	12.380	12.380	18,442,904
2024-07-11	11.070	12.480	10.890	11.710	11.710	19,512,147
2024-07-10	11.930	12.860	11.300	11.710	11.710	18,274,403
2024-07-09	8.980	10.720	8.880	10.720	10.720	6,330,796
2024-07-08	9.220	9.250	8.810	8.930	8.930	1,790,700
2024-07-05	9.180	9.400	8.970	9.280	9.280	1,832,776
2024-07-04	9.720	9.790	9.180	9.220	9.220	2,656,694
2024-07-03	9.680	9.870	9.590	9.720	9.720	1,990,100
2024-07-02	9.480	9.810	9.380	9.690	9.690	2,237,100
2024-07-01	9.340	9.500	9.100	9.420	9.420	1,650,200
2024-06-28	9.340	9.610	9.100	9.370	9.370	1,709,100
2024-06-27	9.400	9.590	9.280	9.290	9.290	2,602,000
2024-06-26	8.960	9.470	8.760	9.450	9.450	2,310,100
2024-06-25	8.960	9.290	8.910	8.990	8.990	2,679,400
2024-06-24	9.350	9.350	8.780	9.030	9.030	2,599,700
2024-06-21	9.440	9.670	9.220	9.410	9.410	1,861,500
2024-06-20	9.880	9.930	9.390	9.490	9.490	2,006,000
2024-06-19	9.780	10.010	9.610	9.810	9.810	2,555,400
2024-06-18	9.250	9.800	9.110	9.760	9.760	3,309,700
2024-06-17	9.350	9.430	9.200	9.250	9.250	2,190,312
2024-06-14	9.730	9.730	9.280	9.350	9.350	1,764,300
2024-06-13	9.600	9.710	9.380	9.500	9.500	1,951,000
2024-06-12	9.340	9.690	9.270	9.550	9.550	2,732,700
2024-06-11	9.430	9.590	9.000	9.280	9.280	3,968,529
2024-06-07	9.050	10.070	9.050	9.550	9.550	5,334,254
2024-06-06	9.720	9.760	8.750	8.790	8.790	4,237,850
2024-06-05	9.950	10.060	9.660	9.690	9.690	2,696,100
2024-06-04	10.320	10.330	9.740	10.090	10.090	4,103,200
2024-06-03	11.300	11.360	10.220	10.350	10.350	3,424,800
2024-05-31	10.980	11.330	10.930	11.150	11.150	1,407,500
2024-05-30	11.110	11.210	10.910	10.970	10.970	2,051,100
2024-05-29	10.690	11.500	10.550	11.050	11.050	2,546,929
2024-05-28	11.120	11.250	10.660	10.690	10.690	1,335,900
2024-05-27	11.250	11.280	10.650	10.990	10.990	1,913,200
2024-05-24	11.030	11.180	10.880	10.920	10.920	1,408,000
2024-05-23	11.530	11.550	11.030	11.100	11.100	2,014,300
2024-05-22	11.380	11.660	11.320	11.500	11.500	1,475,700
2024-05-21	11.710	11.720	11.260	11.380	11.380	1,722,000
2024-05-20	11.830	11.910	11.540	11.610	11.610	1,924,800
2024-05-17	11.500	11.680	11.310	11.670	11.670	1,896,109
2024-05-16	11.270	11.510	11.200	11.410	11.410	2,336,500
2024-05-15	11.430	11.510	11.210	11.250	11.250	1,800,100
2024-05-14	11.630	11.630	11.300	11.430	11.430	2,096,200
2024-05-13	11.850	11.850	11.130	11.430	11.430	2,069,900
2024-05-10	12.060	12.160	11.660	11.710	11.710	2,370,400
2024-05-09	11.870	12.200	11.770	12.060	12.060	2,360,600
2024-05-08	12.170	12.170	11.720	11.720	11.720	2,257,600
2024-05-07	11.950	12.080	11.750	12.050	12.050	2,830,110

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-07	0.1780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.