Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.810	16.170	15.300	15.650	15.650	753,191
2022-05-11	15.400	16.250	15.380	15.810	15.810	1,332,519
2022-05-10	14.540	15.760	14.490	15.500	15.500	1,791,812
2022-05-09	14.610	14.940	14.400	14.760	14.760	813,506
2022-05-06	13.800	14.840	13.510	14.500	14.500	1,311,036
2022-05-05	14.000	14.550	13.800	14.190	14.190	1,140,030
2022-04-29	13.000	14.150	13.000	13.960	13.960	1,554,477
2022-04-28	13.480	13.670	12.800	12.820	12.820	1,004,506
2022-04-27	13.000	13.570	12.600	13.510	13.510	1,167,740
2022-04-26	13.740	13.990	13.040	13.120	13.120	1,198,134
2022-04-25	15.130	15.210	13.610	13.610	13.610	1,303,367
2022-04-22	15.170	15.480	15.080	15.210	15.210	727,300
2022-04-21	15.660	16.240	15.200	15.310	15.310	883,700
2022-04-20	16.200	16.590	16.000	16.150	16.150	1,282,881
2022-04-19	15.980	16.690	15.800	16.270	16.270	1,462,372
2022-04-18	15.600	16.020	15.100	15.980	15.980	884,662
2022-04-15	16.000	16.000	15.360	15.530	15.530	720,300
2022-04-14	15.830	16.220	15.640	15.860	15.860	692,200
2022-04-13	15.800	15.870	15.360	15.620	15.620	665,000
2022-04-12	15.530	15.900	15.170	15.900	15.900	903,992
2022-04-11	16.150	16.200	15.360	15.470	15.470	812,351
2022-04-08	16.660	16.680	16.000	16.100	16.100	999,476
2022-04-07	17.160	17.170	16.640	16.670	16.670	935,914
2022-04-06	16.850	17.510	16.770	17.130	17.130	1,119,329
2022-04-01	17.570	17.570	16.830	16.870	16.870	1,200,125
2022-03-31	17.200	17.780	17.020	17.500	17.500	892,688
2022-03-30	17.270	17.510	17.000	17.340	17.340	1,107,953
2022-03-29	17.610	17.870	17.000	17.110	17.110	798,817
2022-03-28	17.870	18.050	17.340	17.610	17.610	776,022
2022-03-25	17.680	18.260	17.630	17.870	17.870	974,900
2022-03-24	17.870	17.880	17.480	17.690	17.690	1,317,982
2022-03-23	18.080	18.460	17.850	18.010	18.010	882,692
2022-03-22	18.150	18.150	17.810	18.020	18.020	708,300
2022-03-21	17.930	18.450	17.900	18.230	18.230	907,400
2022-03-18	17.480	17.950	17.480	17.930	17.930	707,600
2022-03-17	17.430	17.990	17.430	17.640	17.640	972,400
2022-03-16	17.140	17.490	16.510	17.340	17.340	1,211,700
2022-03-15	17.900	18.040	16.900	16.900	16.900	1,176,200
2022-03-14	18.300	18.450	17.870	18.010	18.010	939,800
2022-03-11	17.900	18.370	17.590	18.370	18.370	1,253,400
2022-03-10	18.470	18.910	18.160	18.230	18.230	1,290,647
2022-03-09	18.810	18.890	17.450	18.100	18.100	1,452,814
2022-03-08	19.760	19.800	18.680	18.830	18.830	1,081,890
2022-03-07	20.200	20.240	19.340	19.470	19.470	1,659,752
2022-03-04	20.930	20.930	20.080	20.350	20.350	1,379,500
2022-03-03	21.250	21.420	20.800	20.930	20.930	804,700
2022-03-02	21.300	21.420	20.950	21.200	21.200	806,700
2022-03-01	20.990	21.340	20.870	21.090	21.090	772,100
2022-02-28	21.500	21.500	20.620	20.940	20.940	1,613,800
2022-02-25	21.800	22.150	21.410	21.510	21.510	980,780
2022-02-24	21.910	22.370	21.240	21.460	21.460	1,922,080
2022-02-23	21.500	22.070	21.340	21.920	21.920	1,526,847
2022-02-22	22.000	22.220	21.400	21.610	21.610	2,122,651
2022-02-21	23.000	23.040	22.000	22.330	22.330	3,662,193
2022-02-18	20.700	22.210	20.640	21.900	21.900	2,978,259
2022-02-17	20.570	21.410	20.370	20.850	20.850	1,798,347
2022-02-16	20.290	20.890	20.290	20.570	20.570	818,073
2022-02-15	20.420	20.630	20.110	20.280	20.280	713,137
2022-02-14	20.790	20.960	20.300	20.500	20.500	868,500
2022-02-11	21.290	21.290	20.510	20.510	20.510	814,400

← NewerPage 19 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.