Kailong High Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 28.070 | 29.000 | 27.000 | 28.660 | 28.660 | 1,593,701 |
| 2021-11-09 | 29.040 | 29.390 | 27.640 | 28.240 | 28.240 | 1,739,414 |
| 2021-11-08 | 27.340 | 30.650 | 26.880 | 28.390 | 28.390 | 2,955,620 |
| 2021-11-05 | 27.230 | 28.510 | 26.600 | 27.510 | 27.510 | 2,368,400 |
| 2021-11-04 | 27.500 | 27.930 | 26.800 | 27.210 | 27.210 | 2,203,710 |
| 2021-11-03 | 27.940 | 27.990 | 26.500 | 27.100 | 27.100 | 3,556,705 |
| 2021-11-02 | 23.510 | 28.520 | 23.510 | 28.520 | 28.520 | 3,148,163 |
| 2021-11-01 | 22.600 | 24.190 | 22.510 | 23.770 | 23.770 | 596,821 |
| 2021-10-29 | 22.420 | 22.730 | 22.210 | 22.600 | 22.600 | 280,578 |
| 2021-10-28 | 22.620 | 22.850 | 22.110 | 22.420 | 22.420 | 462,458 |
| 2021-10-27 | 23.790 | 23.840 | 22.500 | 22.920 | 22.920 | 887,134 |
| 2021-10-26 | 25.080 | 25.080 | 24.830 | 24.960 | 24.960 | 243,617 |
← NewerPage 21 of 21 · 1,212 trading days
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.