Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.310	19.450	19.070	19.440	19.440	1,956,297
2023-08-01	19.400	19.620	19.240	19.310	19.310	2,542,375
2023-07-31	20.400	20.400	19.560	19.570	19.570	3,526,257
2023-07-28	19.500	20.050	19.220	19.900	19.900	3,384,362
2023-07-27	19.780	20.190	19.640	19.680	19.680	3,619,700
2023-07-26	19.780	20.050	19.410	19.470	19.470	2,401,368
2023-07-25	19.620	19.850	19.410	19.850	19.850	2,904,257
2023-07-24	19.310	19.550	19.070	19.330	19.330	2,716,061
2023-07-21	19.810	19.980	19.200	19.320	19.320	4,372,593
2023-07-20	20.380	20.690	19.830	19.850	19.850	3,831,531
2023-07-19	20.980	21.050	20.300	20.370	20.370	3,582,400
2023-07-18	20.530	21.100	20.000	21.000	21.000	4,228,718
2023-07-17	21.400	21.680	20.490	20.710	20.710	5,404,342
2023-07-14	21.290	21.550	20.480	21.420	21.420	5,211,672
2023-07-13	21.770	22.130	20.920	21.090	21.090	8,357,068
2023-07-12	21.660	22.660	21.500	22.070	22.070	8,494,249
2023-07-11	21.510	21.950	20.900	21.860	21.860	7,030,393
2023-07-10	21.930	22.590	21.420	21.600	21.600	6,966,659
2023-07-07	24.200	24.680	22.000	22.100	22.100	11,507,731
2023-07-06	24.700	24.740	23.600	24.250	24.250	11,326,982
2023-07-05	23.660	25.570	23.200	25.020	25.020	17,290,101
2023-07-04	23.000	23.960	22.950	23.790	23.790	11,151,640
2023-07-03	23.300	23.700	22.580	23.050	23.050	8,722,650
2023-06-30	22.710	23.900	22.000	22.870	22.870	11,310,824
2023-06-29	22.390	23.080	21.500	22.880	22.880	11,044,517
2023-06-28	23.450	24.830	22.200	22.510	22.510	15,348,117
2023-06-27	23.000	23.960	22.190	23.930	23.930	13,206,084
2023-06-26	22.200	24.570	22.010	23.910	23.910	20,724,400
2023-06-21	20.530	23.500	20.360	22.850	22.850	19,864,039
2023-06-20	20.290	20.730	19.680	20.540	20.540	8,325,027
2023-06-19	19.860	20.600	19.820	20.290	20.290	7,294,995
2023-06-16	20.350	20.350	19.750	19.830	19.830	5,093,248
2023-06-15	20.080	20.430	19.810	20.200	20.200	4,926,165
2023-06-14	21.000	21.100	19.900	19.980	19.980	6,633,462
2023-06-13	20.770	21.350	20.400	20.620	20.620	9,128,637
2023-06-12	19.490	21.030	19.490	21.030	21.030	10,980,667
2023-06-09	19.170	20.210	18.990	19.850	19.850	7,323,047
2023-06-08	19.900	20.730	19.610	19.620	19.620	6,587,121
2023-06-07	20.660	20.730	19.610	20.030	20.030	8,668,521
2023-06-06	21.590	21.820	20.790	20.940	20.940	7,820,080
2023-06-05	20.980	22.300	20.950	21.850	21.850	12,679,316
2023-06-02	20.550	21.660	20.550	20.880	20.880	11,176,633
2023-06-01	20.020	21.550	19.880	20.950	20.950	13,003,785
2023-05-31	19.460	20.050	19.280	19.830	19.830	5,932,200
2023-05-30	20.500	20.700	20.110	20.430	20.430	4,528,791
2023-05-29	21.110	21.160	20.440	20.660	20.660	4,646,291
2023-05-26	21.280	21.480	20.430	21.040	21.040	6,858,470
2023-05-25	21.670	22.100	20.920	21.500	21.500	6,983,301
2023-05-24	22.080	22.700	21.710	21.930	21.930	6,613,135
2023-05-23	22.520	23.210	21.710	22.010	22.010	9,014,796
2023-05-22	23.780	23.990	22.300	22.510	22.510	10,974,728
2023-05-19	23.740	24.400	23.010	23.990	23.990	10,912,223
2023-05-18	23.970	25.720	23.460	24.750	24.750	14,957,480
2023-05-17	23.590	24.740	23.200	23.970	23.970	14,409,661
2023-05-16	24.060	26.880	24.000	24.400	24.400	19,769,698
2023-05-15	21.980	25.180	21.740	24.900	24.900	20,534,593
2023-05-12	22.100	22.300	21.330	21.600	21.600	14,367,383
2023-05-11	21.510	24.000	20.800	23.540	23.540	23,441,469
2023-05-10	18.600	20.780	18.600	20.780	20.780	13,195,240
2023-05-09	17.640	17.720	17.220	17.320	17.320	2,656,423

← NewerPage 14 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.