Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.650	16.050	15.580	15.740	15.740	2,816,847
2024-01-25	14.980	15.540	14.670	15.510	15.510	2,351,787
2024-01-24	14.650	14.990	14.240	14.840	14.840	2,431,384
2024-01-23	14.830	14.850	14.470	14.700	14.700	2,632,500
2024-01-22	15.950	15.950	14.260	14.800	14.800	3,102,747
2024-01-19	16.090	16.220	15.820	15.890	15.890	1,769,684
2024-01-18	16.390	16.550	15.740	16.120	16.120	2,652,770
2024-01-17	16.950	17.100	16.190	16.350	16.350	1,468,800
2024-01-16	17.020	17.150	16.640	16.930	16.930	1,729,100
2024-01-15	17.450	17.450	17.450	17.450	17.450	0
2024-01-12	17.780	18.000	17.450	17.450	17.450	1,811,900
2024-01-11	17.250	17.600	16.980	17.490	17.490	1,487,504
2024-01-10	17.320	17.390	16.900	17.120	17.120	1,385,804
2024-01-09	17.290	17.660	17.050	17.320	17.320	1,495,500
2024-01-08	17.440	17.510	17.100	17.100	17.100	1,178,000
2024-01-05	17.870	17.950	17.370	17.560	17.560	1,673,200
2024-01-04	17.880	17.950	17.730	17.780	17.780	1,297,500
2024-01-03	18.060	18.090	17.660	17.770	17.770	1,988,269
2024-01-02	18.010	18.290	17.940	18.060	18.060	2,220,278
2023-12-29	17.780	18.080	17.620	18.010	18.010	1,641,159
2023-12-28	17.310	17.790	17.100	17.780	17.780	2,229,305
2023-12-27	17.370	17.440	17.080	17.310	17.310	2,215,989
2023-12-26	17.790	17.810	17.300	17.350	17.350	1,977,442
2023-12-25	17.900	17.950	17.490	17.810	17.810	2,056,600
2023-12-22	18.300	18.300	17.800	17.840	17.840	2,369,934
2023-12-21	18.090	18.200	17.590	18.170	18.170	2,589,700
2023-12-20	18.070	18.450	17.910	18.070	18.070	2,309,097
2023-12-19	18.240	18.240	17.800	17.980	17.980	1,565,400
2023-12-18	18.200	18.440	17.980	18.050	18.050	2,795,500
2023-12-15	18.250	18.250	17.940	18.170	18.170	1,380,889
2023-12-14	18.220	18.350	18.020	18.050	18.050	1,401,100
2023-12-13	18.280	18.470	18.080	18.220	18.220	1,538,629
2023-12-12	18.520	18.530	18.170	18.290	18.290	1,457,100
2023-12-11	18.020	18.440	17.810	18.380	18.380	2,697,213
2023-12-08	18.550	18.790	17.970	18.030	18.030	2,774,700
2023-12-07	18.800	18.900	18.300	18.390	18.390	2,899,986
2023-12-06	18.880	19.690	18.670	18.790	18.790	4,505,100
2023-12-05	19.350	19.390	18.740	18.740	18.740	2,652,900
2023-12-04	19.270	19.770	19.200	19.350	19.350	2,969,837
2023-12-01	19.250	19.380	18.920	19.270	19.270	3,230,217
2023-11-30	19.490	19.880	19.010	19.300	19.300	2,561,604
2023-11-29	19.800	20.150	19.570	19.620	19.620	2,550,873
2023-11-28	19.340	19.830	19.340	19.790	19.790	2,364,473
2023-11-27	19.570	20.030	19.300	19.480	19.480	2,833,100
2023-11-24	20.360	20.380	19.470	19.590	19.590	4,550,616
2023-11-23	20.080	20.710	20.020	20.380	20.380	5,072,500
2023-11-22	20.670	20.740	19.870	19.990	19.990	5,076,248
2023-11-21	20.560	21.150	20.560	20.770	20.770	7,382,139
2023-11-20	20.120	21.050	19.860	20.850	20.850	8,647,738
2023-11-17	19.860	20.380	19.730	20.150	20.150	6,288,572
2023-11-16	20.180	20.180	19.780	19.840	19.840	3,954,032
2023-11-15	19.800	20.210	19.510	20.160	20.160	6,826,493
2023-11-14	19.660	19.880	19.570	19.630	19.630	4,362,499
2023-11-13	19.590	19.770	19.430	19.740	19.740	4,340,785
2023-11-10	19.610	19.790	19.180	19.510	19.510	6,030,717
2023-11-09	21.800	21.800	19.650	19.920	19.920	13,624,501
2023-11-08	21.960	22.280	21.590	22.240	22.240	12,545,944
2023-11-07	21.050	22.600	20.950	22.550	22.550	18,164,792
2023-11-06	20.060	22.000	20.020	21.280	21.280	15,510,468
2023-11-03	20.570	20.600	19.940	20.290	20.290	12,272,626

← NewerPage 12 of 21 · 1,212 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.