Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.880	14.000	13.750	13.900	13.900	1,162,148
2022-11-04	13.820	13.890	13.610	13.760	13.760	1,033,200
2022-11-03	13.580	13.940	13.450	13.700	13.700	1,160,703
2022-11-02	13.420	13.630	13.220	13.590	13.590	972,700
2022-11-01	13.060	13.430	12.810	13.380	13.380	1,185,802
2022-10-31	12.580	13.160	12.580	12.920	12.920	983,100
2022-10-28	13.520	13.580	12.390	12.580	12.580	1,399,900
2022-10-27	13.700	13.900	13.500	13.510	13.510	1,014,300
2022-10-26	13.340	13.880	13.240	13.750	13.750	1,210,900
2022-10-25	13.320	13.510	12.930	13.240	13.240	797,429
2022-10-24	13.730	13.780	13.240	13.420	13.420	777,000
2022-10-21	13.730	13.740	13.500	13.620	13.620	612,570
2022-10-20	13.640	13.750	13.430	13.550	13.550	761,600
2022-10-19	13.840	13.880	13.620	13.700	13.700	706,921
2022-10-18	13.880	13.900	13.610	13.750	13.750	694,926
2022-10-17	13.390	13.770	13.290	13.770	13.770	830,929
2022-10-14	13.240	13.520	13.060	13.390	13.390	943,900
2022-10-13	12.760	13.290	12.760	13.130	13.130	795,600
2022-10-12	12.610	12.990	12.440	12.970	12.970	696,673
2022-10-11	12.660	12.670	12.290	12.620	12.620	604,764
2022-10-10	13.030	13.030	12.460	12.580	12.580	601,428
2022-09-30	13.050	13.290	12.830	12.850	12.850	629,472
2022-09-29	13.510	13.650	13.080	13.180	13.180	744,249
2022-09-28	13.590	13.710	13.390	13.450	13.450	835,648
2022-09-27	13.440	13.610	13.150	13.590	13.590	669,164
2022-09-26	13.420	13.420	13.150	13.240	13.240	788,700
2022-09-23	13.840	13.880	13.280	13.420	13.420	731,265
2022-09-22	14.030	14.080	13.670	13.840	13.840	662,748
2022-09-21	13.750	14.060	13.580	14.040	14.040	1,019,700
2022-09-20	13.300	13.770	13.250	13.720	13.720	957,603
2022-09-19	13.380	13.430	13.130	13.300	13.300	735,500
2022-09-16	13.890	13.920	13.370	13.400	13.400	647,300
2022-09-15	14.300	14.350	13.660	13.840	13.840	1,056,128
2022-09-14	14.230	14.380	14.100	14.340	14.340	738,327
2022-09-13	14.340	14.550	14.280	14.440	14.440	642,979
2022-09-09	14.450	14.450	14.150	14.320	14.320	688,132
2022-09-08	14.790	14.810	14.350	14.390	14.390	887,917
2022-09-07	14.970	14.970	14.600	14.700	14.700	918,821
2022-09-06	14.720	14.930	14.630	14.880	14.880	876,736
2022-09-05	14.890	14.970	14.650	14.720	14.720	957,656
2022-09-02	14.450	14.870	14.450	14.860	14.860	820,785
2022-09-01	14.790	14.860	14.400	14.520	14.520	1,221,100
2022-08-31	15.310	15.450	14.610	14.660	14.660	1,942,246
2022-08-30	15.600	15.870	15.100	15.440	15.440	1,857,900
2022-08-29	15.660	15.910	15.020	15.810	15.810	1,327,600
2022-08-26	15.810	16.110	15.610	15.690	15.690	999,988
2022-08-25	16.280	16.490	15.680	15.810	15.810	1,256,606
2022-08-24	17.150	17.250	16.170	16.180	16.180	1,839,500
2022-08-23	16.910	17.440	16.850	17.120	17.120	1,615,700
2022-08-22	17.420	17.590	16.760	16.890	16.890	2,512,154
2022-08-19	18.020	18.270	17.380	17.420	17.420	2,480,445
2022-08-18	17.730	18.120	17.620	17.930	17.930	2,018,160
2022-08-17	17.740	17.990	17.610	17.800	17.800	1,471,256
2022-08-16	17.590	17.940	17.520	17.730	17.730	1,320,400
2022-08-15	17.710	17.830	17.410	17.590	17.590	1,517,400
2022-08-12	18.150	18.280	17.640	17.710	17.710	2,246,506
2022-08-11	18.150	18.360	18.000	18.110	18.110	2,782,566
2022-08-10	18.380	18.630	17.860	18.480	18.480	2,730,412
2022-08-09	18.010	18.480	17.980	18.400	18.400	3,125,708
2022-08-08	17.720	18.160	17.460	18.020	18.020	2,095,381

← NewerPage 17 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.