Kailong High Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 12.000 | 12.190 | 11.620 | 11.940 | 11.940 | 4,274,316 |
| 2024-04-30 | 11.910 | 11.990 | 11.260 | 11.500 | 11.500 | 3,649,805 |
| 2024-04-29 | 11.290 | 11.770 | 11.210 | 11.710 | 11.710 | 4,172,481 |
| 2024-04-26 | 10.900 | 11.250 | 10.700 | 11.170 | 11.170 | 4,661,988 |
| 2024-04-25 | 10.730 | 11.170 | 10.620 | 11.030 | 11.030 | 6,449,875 |
| 2024-04-24 | 11.290 | 11.780 | 11.200 | 11.760 | 11.760 | 3,473,400 |
| 2024-04-23 | 10.640 | 11.390 | 10.640 | 11.140 | 11.140 | 3,294,100 |
| 2024-04-22 | 10.720 | 10.800 | 10.030 | 10.560 | 10.560 | 2,734,400 |
| 2024-04-19 | 10.980 | 10.980 | 10.610 | 10.660 | 10.660 | 2,468,875 |
| 2024-04-18 | 11.330 | 11.430 | 10.800 | 11.010 | 11.010 | 3,576,298 |
| 2024-04-17 | 10.010 | 11.350 | 9.940 | 11.330 | 11.330 | 5,124,419 |
| 2024-04-16 | 10.950 | 11.000 | 9.700 | 9.750 | 9.750 | 5,173,050 |
| 2024-04-15 | 12.610 | 12.910 | 10.920 | 11.260 | 11.260 | 5,116,181 |
| 2024-04-12 | 12.850 | 13.180 | 12.710 | 12.720 | 12.720 | 1,826,355 |
| 2024-04-11 | 12.760 | 13.050 | 12.600 | 12.850 | 12.850 | 1,972,321 |
| 2024-04-10 | 13.430 | 13.430 | 12.630 | 12.810 | 12.810 | 2,404,200 |
| 2024-04-09 | 13.220 | 13.530 | 13.170 | 13.390 | 13.390 | 1,933,100 |
| 2024-04-08 | 13.900 | 14.060 | 13.020 | 13.110 | 13.110 | 3,165,100 |
| 2024-04-03 | 13.950 | 14.040 | 13.720 | 13.960 | 13.960 | 2,555,700 |
| 2024-04-02 | 13.910 | 14.080 | 13.760 | 13.930 | 13.930 | 2,003,821 |
| 2024-04-01 | 13.800 | 14.030 | 13.650 | 13.970 | 13.970 | 2,482,195 |
| 2024-03-29 | 13.340 | 14.050 | 13.130 | 13.800 | 13.800 | 1,861,900 |
| 2024-03-28 | 12.790 | 13.470 | 12.790 | 13.310 | 13.310 | 2,465,605 |
| 2024-03-27 | 13.440 | 13.500 | 12.760 | 12.810 | 12.810 | 2,615,500 |
| 2024-03-26 | 13.310 | 13.630 | 13.220 | 13.490 | 13.490 | 2,099,300 |
| 2024-03-25 | 13.830 | 13.980 | 13.310 | 13.340 | 13.340 | 2,318,900 |
| 2024-03-22 | 14.290 | 14.290 | 13.810 | 13.850 | 13.850 | 2,517,710 |
| 2024-03-21 | 14.280 | 14.350 | 13.850 | 14.280 | 14.280 | 2,934,276 |
| 2024-03-20 | 14.100 | 14.260 | 13.940 | 14.230 | 14.230 | 2,279,942 |
| 2024-03-19 | 13.940 | 14.270 | 13.700 | 14.030 | 14.030 | 3,210,842 |
| 2024-03-18 | 13.800 | 13.970 | 13.640 | 13.940 | 13.940 | 4,347,800 |
| 2024-03-15 | 13.060 | 13.870 | 13.000 | 13.850 | 13.850 | 4,895,644 |
| 2024-03-14 | 13.210 | 13.420 | 12.980 | 13.150 | 13.150 | 2,249,318 |
| 2024-03-13 | 13.280 | 13.470 | 12.990 | 13.260 | 13.260 | 3,314,900 |
| 2024-03-12 | 12.750 | 13.420 | 12.750 | 13.300 | 13.300 | 4,024,216 |
| 2024-03-11 | 12.390 | 12.800 | 12.330 | 12.740 | 12.740 | 2,741,237 |
| 2024-03-08 | 12.260 | 12.680 | 12.110 | 12.390 | 12.390 | 2,068,159 |
| 2024-03-07 | 12.270 | 12.810 | 12.220 | 12.260 | 12.260 | 3,100,567 |
| 2024-03-06 | 12.110 | 12.480 | 11.920 | 12.240 | 12.240 | 2,668,863 |
| 2024-03-05 | 12.490 | 12.520 | 12.010 | 12.110 | 12.110 | 2,636,139 |
| 2024-03-04 | 12.820 | 12.950 | 12.110 | 12.450 | 12.450 | 3,671,200 |
| 2024-03-01 | 12.780 | 13.160 | 12.370 | 12.800 | 12.800 | 3,637,949 |
| 2024-02-29 | 11.710 | 12.580 | 11.710 | 12.540 | 12.540 | 5,001,031 |
| 2024-02-28 | 13.790 | 14.100 | 11.650 | 11.870 | 11.870 | 7,199,790 |
| 2024-02-27 | 13.400 | 13.790 | 13.190 | 13.700 | 13.700 | 4,285,130 |
| 2024-02-26 | 12.810 | 14.070 | 12.750 | 13.480 | 13.480 | 6,048,700 |
| 2024-02-23 | 12.400 | 12.800 | 12.160 | 12.780 | 12.780 | 4,256,605 |
| 2024-02-22 | 11.400 | 12.130 | 11.280 | 12.130 | 12.130 | 4,890,212 |
| 2024-02-21 | 10.870 | 11.960 | 10.620 | 11.310 | 11.310 | 4,535,400 |
| 2024-02-20 | 10.600 | 11.100 | 10.490 | 10.930 | 10.930 | 4,028,325 |
| 2024-02-19 | 9.870 | 10.730 | 9.800 | 10.640 | 10.640 | 6,251,985 |
| 2024-02-08 | 9.000 | 9.780 | 8.290 | 9.730 | 9.730 | 7,187,225 |
| 2024-02-07 | 10.140 | 10.160 | 8.660 | 8.870 | 8.870 | 7,435,996 |
| 2024-02-06 | 10.400 | 10.620 | 8.740 | 10.100 | 10.100 | 6,373,250 |
| 2024-02-05 | 12.440 | 12.460 | 10.120 | 10.400 | 10.400 | 5,291,200 |
| 2024-02-02 | 13.500 | 13.780 | 12.040 | 12.580 | 12.580 | 3,096,017 |
| 2024-02-01 | 13.560 | 13.750 | 13.100 | 13.540 | 13.540 | 2,462,500 |
| 2024-01-31 | 14.480 | 14.750 | 13.680 | 13.740 | 13.740 | 3,011,588 |
| 2024-01-30 | 15.200 | 15.200 | 14.430 | 14.430 | 14.430 | 1,786,594 |
| 2024-01-29 | 15.630 | 15.850 | 14.950 | 15.000 | 15.000 | 2,896,777 |
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.