Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.040	18.060	17.300	17.750	17.750	2,181,428
2022-08-04	17.770	18.170	17.370	17.770	17.770	1,603,981
2022-08-03	17.240	18.380	17.240	17.660	17.660	3,206,523
2022-08-02	18.180	18.190	17.000	17.160	17.160	2,657,639
2022-08-01	18.230	18.400	18.020	18.310	18.310	1,981,433
2022-07-29	18.280	18.680	18.000	18.470	18.470	3,594,753
2022-07-28	17.650	18.780	17.360	18.270	18.270	4,675,580
2022-07-27	16.990	17.460	16.940	17.400	17.400	1,445,532
2022-07-26	17.070	17.180	16.490	16.990	16.990	1,017,700
2022-07-25	17.430	17.770	16.900	16.920	16.920	1,317,400
2022-07-22	17.100	17.710	17.080	17.420	17.420	1,998,512
2022-07-21	17.210	17.480	17.140	17.150	17.150	1,249,372
2022-07-20	17.590	17.920	17.280	17.320	17.320	1,775,043
2022-07-19	17.220	17.860	17.220	17.570	17.570	2,837,273
2022-07-18	16.740	17.380	16.740	17.270	17.270	2,466,800
2022-07-15	16.550	17.380	16.220	16.730	16.730	3,015,820
2022-07-14	16.540	16.610	16.130	16.600	16.600	1,604,700
2022-07-13	15.910	16.370	15.850	16.250	16.250	1,422,300
2022-07-12	16.750	16.770	15.960	15.960	15.960	2,336,600
2022-07-11	16.910	16.980	16.530	16.790	16.790	1,210,938
2022-07-08	17.080	17.300	16.820	16.900	16.900	1,988,491
2022-07-07	17.020	17.250	16.780	17.130	17.130	2,018,803
2022-07-06	16.970	17.190	16.760	17.030	17.030	1,764,972
2022-07-05	17.570	17.650	16.680	16.960	16.960	2,661,363
2022-07-04	17.640	17.780	17.060	17.500	17.500	2,167,602
2022-07-01	17.790	17.980	17.510	17.580	17.580	2,697,100
2022-06-30	17.940	18.150	17.580	17.790	17.790	3,731,029
2022-06-29	19.200	19.290	17.880	17.950	17.950	5,776,488
2022-06-28	19.730	19.940	19.270	19.270	19.270	6,557,016
2022-06-27	19.440	20.430	18.750	20.130	20.130	9,842,651
2022-06-24	20.950	22.110	19.700	19.700	19.700	15,286,431
2022-06-23	16.760	20.100	16.760	20.100	20.100	9,821,503
2022-06-22	17.260	17.300	16.700	16.750	16.750	1,923,623
2022-06-21	17.660	17.850	16.970	17.240	17.240	3,116,000
2022-06-20	17.140	18.160	16.560	17.940	17.940	4,367,317
2022-06-17	16.470	17.780	16.020	17.140	17.140	2,432,388
2022-06-16	16.290	16.490	15.910	16.490	16.490	966,337
2022-06-15	16.160	16.510	16.030	16.030	16.030	856,840
2022-06-14	16.020	16.150	15.540	16.060	16.060	974,525
2022-06-13	15.910	16.490	15.700	16.250	16.250	1,067,217
2022-06-10	15.370	15.850	15.350	15.740	15.740	781,800
2022-06-09	16.310	16.310	15.350	15.410	15.410	831,302
2022-06-08	16.310	16.490	15.720	16.120	16.120	681,016
2022-06-07	16.770	16.770	16.130	16.210	16.210	770,111
2022-06-06	16.500	16.880	16.400	16.610	16.610	1,112,448
2022-06-02	15.600	16.500	15.510	16.490	16.490	1,002,636
2022-06-01	15.430	16.200	15.400	15.970	15.970	851,012
2022-05-31	15.690	15.690	15.150	15.580	15.580	698,912
2022-05-30	15.360	15.660	15.170	15.510	15.510	1,163,620
2022-05-27	15.520	15.770	15.010	15.170	15.170	884,086
2022-05-26	16.070	16.070	15.310	15.460	15.460	845,764
2022-05-25	15.280	15.970	15.220	15.840	15.840	760,764
2022-05-24	16.470	16.770	15.300	15.320	15.320	1,182,488
2022-05-23	15.990	16.320	15.550	16.300	16.300	1,210,646
2022-05-20	16.060	16.130	15.600	15.770	15.770	762,172
2022-05-19	15.710	16.200	15.410	15.890	15.890	838,624
2022-05-18	16.000	16.280	15.440	15.900	15.900	1,006,572
2022-05-17	16.000	16.270	15.680	16.000	16.000	933,800
2022-05-16	15.860	16.470	15.860	16.040	16.040	953,349
2022-05-13	15.650	15.920	15.500	15.800	15.800	687,673

← NewerPage 18 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.