Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.070	15.410	14.910	15.400	15.400	1,606,100
2023-02-06	14.980	15.180	14.860	14.960	14.960	1,574,500
2023-02-03	15.200	15.220	14.770	14.960	14.960	1,352,642
2023-02-02	15.010	15.230	14.730	15.070	15.070	1,567,192
2023-02-01	14.480	15.050	14.480	15.010	15.010	2,051,000
2023-01-31	14.410	14.610	14.350	14.560	14.560	1,409,087
2023-01-30	14.200	14.670	14.160	14.520	14.520	2,250,100
2023-01-20	13.960	14.080	13.880	14.000	14.000	894,300
2023-01-19	13.850	13.960	13.590	13.960	13.960	920,820
2023-01-18	13.770	13.890	13.610	13.850	13.850	1,007,400
2023-01-17	13.950	14.000	13.600	13.630	13.630	809,480
2023-01-16	13.610	13.920	13.610	13.880	13.880	879,400
2023-01-13	13.780	14.000	13.510	13.610	13.610	879,000
2023-01-12	13.580	14.020	13.540	13.790	13.790	1,109,900
2023-01-11	14.040	14.080	13.600	13.610	13.610	1,355,200
2023-01-10	14.140	14.140	13.770	14.020	14.020	896,900
2023-01-09	14.050	14.250	13.860	14.000	14.000	1,413,600
2023-01-06	13.880	14.170	13.850	13.950	13.950	929,520
2023-01-05	13.930	14.040	13.780	13.960	13.960	1,151,800
2023-01-04	13.810	14.060	13.780	13.900	13.900	1,238,200
2023-01-03	13.490	13.800	13.350	13.790	13.790	1,130,400
2022-12-30	13.480	13.560	13.320	13.510	13.510	793,200
2022-12-29	13.490	13.610	13.300	13.390	13.390	988,300
2022-12-28	13.860	13.860	13.450	13.480	13.480	958,900
2022-12-27	14.100	14.100	13.730	13.840	13.840	906,200
2022-12-26	13.890	14.110	13.550	13.920	13.920	1,316,800
2022-12-23	13.720	13.860	13.320	13.620	13.620	1,203,500
2022-12-22	14.190	14.370	13.710	13.730	13.730	1,414,200
2022-12-21	14.510	14.550	13.990	14.080	14.080	1,316,744
2022-12-20	14.300	14.540	14.090	14.410	14.410	1,729,300
2022-12-19	14.900	14.970	14.180	14.370	14.370	1,850,744
2022-12-16	15.220	15.300	14.850	14.940	14.940	1,927,568
2022-12-15	15.180	15.420	15.100	15.220	15.220	1,605,700
2022-12-14	15.440	15.620	15.180	15.180	15.180	1,559,600
2022-12-13	15.530	15.940	15.180	15.430	15.430	2,166,335
2022-12-12	15.240	15.690	15.180	15.520	15.520	1,674,821
2022-12-09	15.660	15.930	15.250	15.470	15.470	2,619,304
2022-12-08	15.580	15.990	15.340	15.650	15.650	2,858,837
2022-12-07	15.450	15.640	15.280	15.580	15.580	1,636,969
2022-12-06	15.680	15.780	15.390	15.480	15.480	2,099,300
2022-12-05	15.780	15.890	15.460	15.680	15.680	2,400,761
2022-12-02	15.780	16.070	15.540	15.670	15.670	3,434,484
2022-12-01	16.300	16.580	15.790	15.890	15.890	5,098,228
2022-11-30	16.210	16.890	15.840	16.610	16.610	5,721,222
2022-11-29	16.270	16.500	16.040	16.190	16.190	3,034,617
2022-11-28	15.930	16.440	15.500	16.110	16.110	3,005,751
2022-11-25	16.960	17.170	16.380	16.600	16.600	3,338,892
2022-11-24	16.990	17.250	16.460	16.840	16.840	4,509,970
2022-11-23	17.130	17.180	16.610	16.980	16.980	4,306,488
2022-11-22	17.550	17.600	16.820	17.030	17.030	6,606,588
2022-11-21	18.540	18.950	16.980	17.650	17.650	12,011,210
2022-11-18	17.760	19.470	17.250	18.380	18.380	11,307,988
2022-11-17	16.120	18.700	15.860	18.050	18.050	14,206,408
2022-11-16	15.000	16.980	14.770	16.370	16.370	10,815,626
2022-11-15	13.840	14.700	13.770	14.500	14.500	3,505,221
2022-11-14	13.820	13.950	13.580	13.760	13.760	1,004,197
2022-11-11	14.000	14.150	13.720	13.740	13.740	1,179,000
2022-11-10	13.830	13.990	13.750	13.800	13.800	1,200,649
2022-11-09	13.860	14.020	13.800	13.920	13.920	834,800
2022-11-08	13.840	13.980	13.710	13.920	13.920	922,610

← NewerPage 16 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.