Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	19.480	21.800	19.220	20.930	20.930	17,656,377
2023-11-01	19.050	20.190	18.850	19.620	19.620	9,829,711
2023-10-31	18.680	19.770	18.600	19.370	19.370	7,316,584
2023-10-30	18.810	18.900	18.260	18.790	18.790	6,185,024
2023-10-27	19.360	19.840	18.830	19.300	19.300	4,767,500
2023-10-26	19.420	19.420	18.750	19.280	19.280	4,990,100
2023-10-25	18.440	19.350	18.280	19.200	19.200	6,358,600
2023-10-24	17.770	18.730	17.700	18.360	18.360	4,698,088
2023-10-23	17.910	18.910	17.500	17.770	17.770	5,046,800
2023-10-20	17.600	18.450	17.600	18.040	18.040	3,372,200
2023-10-19	18.200	18.400	17.500	17.780	17.780	4,580,257
2023-10-18	18.400	19.170	17.750	18.230	18.230	5,968,467
2023-10-17	18.380	18.490	17.980	18.090	18.090	1,735,284
2023-10-16	18.560	18.670	18.000	18.340	18.340	2,397,900
2023-10-13	18.590	18.850	18.320	18.510	18.510	2,341,500
2023-10-12	18.680	18.970	18.300	18.630	18.630	2,472,100
2023-10-11	18.840	18.840	18.430	18.510	18.510	1,931,328
2023-10-10	18.780	18.950	18.630	18.700	18.700	1,549,684
2023-10-09	18.660	19.060	18.600	18.810	18.810	2,363,507
2023-09-28	18.030	18.690	18.000	18.620	18.620	2,429,345
2023-09-27	18.560	18.630	18.020	18.130	18.130	2,891,600
2023-09-26	18.510	18.900	18.210	18.700	18.700	2,467,245
2023-09-25	18.430	18.720	18.150	18.400	18.400	1,696,812
2023-09-22	17.800	18.420	17.670	18.400	18.400	1,952,912
2023-09-21	18.090	18.310	17.800	17.810	17.810	1,882,512
2023-09-20	18.400	18.690	18.090	18.090	18.090	1,603,100
2023-09-19	19.080	19.080	18.430	18.470	18.470	2,343,012
2023-09-18	18.390	19.460	18.390	19.070	19.070	4,020,788
2023-09-15	18.710	18.750	18.220	18.330	18.330	1,860,000
2023-09-14	18.960	18.970	18.380	18.580	18.580	2,594,100
2023-09-13	19.600	19.680	18.650	18.940	18.940	4,345,500
2023-09-12	19.350	19.780	19.330	19.750	19.750	4,119,699
2023-09-11	18.930	19.360	18.710	19.330	19.330	2,876,369
2023-09-08	18.730	19.060	18.650	18.790	18.790	1,405,600
2023-09-07	19.420	19.500	18.800	18.830	18.830	2,242,928
2023-09-06	19.110	19.550	19.110	19.530	19.530	2,414,501
2023-09-05	19.200	19.440	19.080	19.240	19.240	2,003,000
2023-09-04	19.630	19.780	19.210	19.340	19.340	2,615,401
2023-09-01	19.250	19.520	19.000	19.500	19.500	2,539,096
2023-08-31	19.440	19.750	19.150	19.380	19.380	2,857,600
2023-08-30	18.990	19.670	18.900	19.440	19.440	4,280,603
2023-08-29	17.500	19.020	17.450	18.880	18.880	5,382,403
2023-08-28	18.870	19.380	17.420	17.540	17.540	3,214,309
2023-08-25	18.430	18.830	17.720	17.910	17.910	3,180,024
2023-08-24	18.700	18.890	18.350	18.560	18.560	2,135,400
2023-08-23	19.070	19.180	18.610	18.830	18.830	1,897,200
2023-08-22	19.290	19.540	18.600	19.050	19.050	2,936,506
2023-08-21	19.090	19.380	19.000	19.290	19.290	2,469,649
2023-08-18	18.980	19.400	18.960	19.020	19.020	2,897,231
2023-08-17	18.360	18.990	18.170	18.970	18.970	3,189,600
2023-08-16	18.830	18.960	18.250	18.280	18.280	2,343,621
2023-08-15	19.180	19.400	18.730	18.910	18.910	1,964,191
2023-08-14	18.690	19.280	18.660	19.200	19.200	2,589,225
2023-08-11	19.100	19.280	18.650	18.690	18.690	2,176,257
2023-08-10	18.960	19.150	18.800	19.090	19.090	1,827,312
2023-08-09	19.540	19.880	18.840	18.910	18.910	3,747,675
2023-08-08	19.000	19.450	18.910	19.300	19.300	3,027,363
2023-08-07	18.800	19.080	18.780	18.960	18.960	1,734,328
2023-08-04	18.840	19.060	18.730	18.940	18.940	2,509,697
2023-08-03	19.390	19.450	18.820	18.830	18.830	3,488,343

← NewerPage 13 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.