Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.400	21.480	20.940	21.270	21.270	861,600
2022-02-09	21.350	21.560	21.020	21.400	21.400	791,500
2022-02-08	21.050	21.500	20.900	21.350	21.350	632,587
2022-02-07	21.270	21.360	20.530	21.070	21.070	687,994
2022-01-28	20.450	21.110	20.280	20.800	20.800	1,089,817
2022-01-27	20.860	21.130	20.100	20.130	20.130	1,228,800
2022-01-26	20.690	21.410	20.400	21.000	21.000	823,902
2022-01-25	21.920	22.090	20.640	20.700	20.700	1,273,882
2022-01-24	22.350	22.570	21.900	22.080	22.080	520,234
2022-01-21	22.640	22.900	22.240	22.280	22.280	655,960
2022-01-20	23.850	23.850	22.600	22.680	22.680	1,478,859
2022-01-19	23.460	24.180	23.460	23.840	23.840	973,300
2022-01-18	24.320	24.680	23.430	23.650	23.650	1,350,980
2022-01-17	23.680	24.420	23.460	24.320	24.320	1,093,981
2022-01-14	24.190	24.300	23.620	23.680	23.680	925,027
2022-01-13	24.230	24.550	24.120	24.180	24.180	1,028,750
2022-01-12	23.990	24.420	23.990	24.290	24.290	887,085
2022-01-11	24.100	24.600	23.900	23.990	23.990	1,294,000
2022-01-10	23.490	24.360	23.130	24.200	24.200	1,592,090
2022-01-07	24.340	24.460	23.530	23.590	23.590	1,136,050
2022-01-06	24.000	24.800	23.720	24.330	24.330	1,334,374
2022-01-05	24.880	24.880	23.650	24.080	24.080	1,266,934
2022-01-04	24.300	24.590	23.850	24.460	24.460	1,006,302
2021-12-31	24.160	24.400	23.930	23.990	23.990	794,117
2021-12-30	24.000	24.320	23.760	24.130	24.130	865,900
2021-12-29	23.870	24.210	23.600	23.990	23.990	847,223
2021-12-28	23.570	24.060	23.570	23.920	23.920	756,809
2021-12-27	23.600	23.970	23.130	23.830	23.830	1,109,073
2021-12-24	24.600	24.680	23.000	23.280	23.280	2,201,955
2021-12-23	24.570	25.150	24.450	24.480	24.480	1,974,664
2021-12-22	25.140	25.240	24.880	24.900	24.900	959,212
2021-12-21	24.610	25.080	24.450	24.950	24.950	1,158,600
2021-12-20	25.350	25.350	24.300	24.510	24.510	1,337,967
2021-12-17	25.990	25.990	25.230	25.260	25.260	1,268,800
2021-12-16	25.610	26.230	25.550	25.940	25.940	1,530,702
2021-12-15	25.850	26.050	25.390	25.610	25.610	1,684,700
2021-12-14	25.420	25.910	25.020	25.770	25.770	1,671,469
2021-12-13	26.020	26.230	25.250	25.420	25.420	2,250,934
2021-12-10	25.810	26.680	25.340	26.270	26.270	2,922,904
2021-12-09	25.180	26.000	24.850	25.740	25.740	2,177,265
2021-12-08	25.710	26.180	25.490	26.110	26.110	2,049,546
2021-12-07	27.830	27.830	25.380	25.760	25.760	2,312,719
2021-12-06	28.750	28.880	27.450	27.500	27.500	1,272,100
2021-12-03	28.900	29.220	28.010	28.740	28.740	1,133,977
2021-12-02	30.250	30.500	28.760	29.030	29.030	1,519,909
2021-12-01	30.410	30.860	29.970	30.200	30.200	1,478,081
2021-11-30	31.400	32.250	30.300	30.590	30.590	1,916,690
2021-11-29	30.470	32.300	30.200	31.940	31.940	2,183,110
2021-11-26	32.000	32.720	31.330	31.370	31.370	2,605,278
2021-11-25	31.010	33.880	30.190	32.930	32.930	4,500,698
2021-11-24	29.890	31.500	29.600	31.500	31.500	3,431,868
2021-11-23	29.630	32.700	29.320	30.010	30.010	3,693,583
2021-11-22	29.040	29.500	28.420	29.070	29.070	1,398,853
2021-11-19	27.700	29.160	27.610	28.930	28.930	1,502,777
2021-11-18	29.060	29.330	27.700	27.780	27.780	1,213,300
2021-11-17	28.120	29.440	28.120	29.340	29.340	1,215,059
2021-11-16	29.860	30.000	28.260	28.520	28.520	1,451,056
2021-11-15	29.000	30.360	28.680	29.800	29.800	2,096,543
2021-11-12	27.920	29.000	27.460	29.000	29.000	1,862,052
2021-11-11	28.200	29.130	27.860	27.920	27.920	1,452,553

← NewerPage 20 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.