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
2021-10-25	25.550	25.550	24.700	24.840	24.840	228,471
2021-10-22	25.120	25.830	24.860	24.860	24.860	222,800
2021-10-21	25.590	25.660	24.830	25.120	25.120	340,056
2021-10-20	25.610	25.980	25.440	25.650	25.650	239,973
2021-10-19	26.250	26.250	25.700	25.780	25.780	280,100
2021-10-18	26.170	26.550	26.160	26.240	26.240	205,363
2021-10-15	26.940	27.210	26.390	26.550	26.550	409,321
2021-10-14	25.740	27.140	25.720	26.990	26.990	577,180

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.