Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.730	18.210	17.310	17.760	17.760	5,002,693
2023-05-05	18.780	18.790	17.750	17.910	17.910	4,979,690
2023-05-04	18.500	18.860	18.370	18.640	18.640	5,699,280
2023-04-28	18.990	19.580	18.290	18.750	18.750	8,331,265
2023-04-27	18.160	18.780	18.030	18.460	18.460	5,551,821
2023-04-26	17.280	18.400	17.270	18.210	18.210	5,617,784
2023-04-25	18.110	18.260	17.100	17.430	17.430	5,336,713
2023-04-24	17.580	18.470	17.360	18.090	18.090	6,515,906
2023-04-21	18.400	18.550	17.580	17.650	17.650	5,164,755
2023-04-20	18.740	18.810	18.200	18.530	18.530	4,338,268
2023-04-19	19.060	19.150	18.650	18.730	18.730	5,366,313
2023-04-18	19.910	20.160	18.940	19.180	19.180	8,496,119
2023-04-17	19.390	20.800	19.210	20.070	20.070	12,373,090
2023-04-14	19.360	19.580	19.100	19.310	19.310	4,883,606
2023-04-13	20.490	20.540	19.240	19.360	19.360	7,349,675
2023-04-12	21.260	21.330	20.210	20.360	20.360	8,614,569
2023-04-11	21.280	21.860	20.950	21.350	21.350	7,081,098
2023-04-10	22.390	23.300	21.120	21.440	21.440	10,645,254
2023-04-07	23.070	23.130	22.300	23.000	23.000	8,117,083
2023-04-06	24.200	24.250	22.810	23.330	23.330	8,736,992
2023-04-04	25.600	25.600	23.780	24.350	24.350	12,404,041
2023-04-03	25.360	26.260	25.360	25.740	25.740	8,765,888
2023-03-31	27.930	28.820	25.700	25.890	25.890	11,762,384
2023-03-30	27.630	28.760	27.080	27.840	27.840	9,362,289
2023-03-29	26.760	28.000	26.510	27.140	27.140	9,422,241
2023-03-28	30.030	30.800	27.310	27.510	27.510	12,694,772
2023-03-27	30.790	34.890	29.050	29.150	29.150	15,142,964
2023-03-24	30.200	31.290	29.610	31.200	31.200	8,390,986
2023-03-23	28.080	31.220	27.510	30.890	30.890	11,206,257
2023-03-22	28.410	29.190	28.090	28.830	28.830	8,706,644
2023-03-21	29.300	31.610	28.860	29.600	29.600	9,867,590
2023-03-20	28.510	29.980	26.770	29.200	29.200	11,455,198
2023-03-17	28.500	29.220	27.950	29.080	29.080	12,367,277
2023-03-16	29.080	29.980	27.770	29.250	29.250	14,648,838
2023-03-15	26.400	28.880	25.590	28.880	28.880	18,009,261
2023-03-14	27.000	27.100	24.900	25.370	25.370	14,580,599
2023-03-13	26.590	29.180	26.590	27.680	27.680	16,492,301
2023-03-10	25.440	29.080	25.440	26.590	26.590	19,150,132
2023-03-09	25.790	26.400	24.440	25.200	25.200	14,157,495
2023-03-08	22.060	26.900	21.880	26.400	26.400	14,849,603
2023-03-07	20.760	23.460	20.400	22.480	22.480	14,064,574
2023-03-06	20.030	21.230	20.000	20.220	20.220	8,577,761
2023-03-03	20.470	20.670	19.710	19.850	19.850	9,778,699
2023-03-02	20.800	22.080	20.080	20.940	20.940	13,676,495
2023-03-01	20.710	22.320	20.420	21.450	21.450	19,480,474
2023-02-28	17.460	20.930	17.280	20.930	20.930	15,452,652
2023-02-27	18.790	19.000	17.220	17.440	17.440	11,915,375
2023-02-24	19.760	20.200	18.600	18.660	18.660	16,707,962
2023-02-23	16.800	19.630	16.800	19.630	19.630	18,324,168
2023-02-22	16.640	16.640	16.160	16.360	16.360	3,428,116
2023-02-21	16.860	17.100	16.470	16.650	16.650	5,152,633
2023-02-20	16.580	17.860	16.450	16.850	16.850	8,334,387
2023-02-17	15.150	16.330	15.150	16.050	16.050	5,971,981
2023-02-16	16.100	16.200	15.030	15.080	15.080	4,450,607
2023-02-15	15.480	16.500	15.480	16.210	16.210	5,704,435
2023-02-14	15.350	15.710	15.160	15.580	15.580	2,441,586
2023-02-13	15.150	15.450	15.040	15.360	15.360	1,597,480
2023-02-10	15.320	15.350	14.980	15.110	15.110	1,668,138
2023-02-09	15.670	15.670	15.150	15.310	15.310	1,413,545
2023-02-08	15.350	15.520	15.220	15.350	15.350	1,268,856

← NewerPage 15 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.