Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.560	23.500	21.750	22.980	22.980	6,832,388
2026-07-22	22.430	22.600	21.560	21.750	21.750	5,642,381
2026-07-21	22.500	23.280	19.210	22.650	22.650	8,145,505
2026-07-20	24.360	25.290	21.600	22.880	22.880	8,372,625
2026-07-17	26.200	27.000	24.080	24.360	24.360	7,133,864
2026-07-16	26.520	26.650	25.720	26.110	26.110	7,172,366
2026-07-15	28.500	28.580	26.000	26.520	26.520	10,392,620
2026-07-14	23.000	27.680	22.220	27.680	27.680	8,882,859
2026-07-13	24.880	24.880	22.880	23.070	23.070	5,265,136
2026-07-10	24.600	26.050	24.240	25.120	25.120	7,711,763
2026-07-09	24.740	25.090	23.650	24.880	24.880	7,739,387
2026-07-08	27.210	27.220	24.920	24.960	24.960	10,304,832
2026-07-07	28.580	30.940	27.100	27.510	27.510	13,140,723
2026-07-06	27.910	31.100	27.680	29.130	29.130	18,828,156
2026-07-03	25.000	28.560	24.620	28.560	28.560	8,627,621
2026-07-02	23.640	25.680	23.590	23.800	23.800	5,730,050
2026-07-01	23.680	24.560	23.500	24.080	24.080	4,055,300
2026-06-30	23.830	24.340	23.250	23.800	23.800	4,815,477
2026-06-29	23.250	24.260	22.630	23.410	23.410	3,851,924
2026-06-26	24.000	24.160	23.240	23.550	23.550	3,065,800
2026-06-25	25.620	25.730	24.100	24.170	24.170	4,448,385
2026-06-24	26.270	26.690	25.310	25.750	25.750	3,358,300
2026-06-23	26.290	27.260	26.010	26.550	26.550	3,665,076
2026-06-22	27.430	27.430	25.400	26.550	26.550	6,097,946
2026-06-18	27.620	28.550	27.120	27.340	27.340	5,906,033
2026-06-17	28.800	28.800	27.380	27.640	27.640	4,309,969
2026-06-16	28.850	29.240	28.130	28.810	28.810	5,087,285
2026-06-15	25.540	29.660	25.540	29.010	29.010	8,280,209
2026-06-12	25.710	26.100	25.180	25.500	25.500	2,868,240
2026-06-11	25.270	25.600	24.580	25.330	25.330	3,207,133
2026-06-10	25.950	26.250	25.020	25.450	25.450	4,222,640
2026-06-09	26.600	27.210	26.000	26.250	26.250	5,008,329
2026-06-08	26.630	27.990	25.880	26.500	26.500	6,019,576
2026-06-05	26.290	27.870	25.530	27.380	27.380	6,569,495
2026-06-04	26.020	26.770	25.660	26.450	26.450	4,220,212
2026-06-03	25.980	26.610	25.780	26.350	26.350	3,637,257
2026-06-02	26.550	26.940	25.600	26.070	26.070	3,318,247
2026-06-01	26.560	27.150	26.070	26.330	26.330	3,627,163
2026-05-29	27.590	28.110	26.290	26.680	26.680	5,398,388
2026-05-28	27.550	28.050	26.960	27.580	27.580	5,213,123
2026-05-27	28.110	28.480	27.180	27.510	27.510	6,478,530
2026-05-26	30.070	30.220	27.680	28.350	28.350	9,141,628
2026-05-25	30.600	31.110	28.900	29.630	29.630	8,618,116
2026-05-22	30.530	31.340	30.210	30.700	30.700	7,907,079
2026-05-21	30.800	31.890	29.800	31.850	31.850	11,131,910
2026-05-20	35.010	35.050	30.360	30.900	30.900	16,284,890
2026-05-19	35.400	36.000	34.570	35.580	35.580	11,332,000
2026-05-18	33.800	36.860	33.800	36.170	36.170	17,270,003
2026-05-15	32.200	37.820	31.950	34.860	34.860	19,658,551
2026-05-14	30.960	33.580	30.600	32.990	32.990	14,522,057
2026-05-13	30.900	31.830	29.900	31.270	31.270	11,199,540
2026-05-12	30.870	31.690	30.100	30.650	30.650	9,953,275
2026-05-11	31.360	31.640	30.420	30.530	30.530	11,642,474
2026-05-08	30.300	33.650	29.720	31.430	31.430	19,260,650
2026-05-07	27.090	30.880	26.900	30.740	30.740	16,452,276
2026-05-06	26.280	27.120	26.280	26.900	26.900	4,758,300
2026-04-30	26.270	26.730	26.120	26.300	26.300	3,072,100
2026-04-29	25.860	26.760	25.720	26.400	26.400	3,854,147
2026-04-28	26.690	26.860	25.810	26.100	26.100	3,427,132
2026-04-27	25.800	26.700	25.280	26.680	26.680	5,500,100

← NewerPage 2 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.