Kailong High Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 25.400 | 27.000 | 25.300 | 26.120 | 26.120 | 6,742,894 |
| 2026-04-23 | 26.510 | 26.510 | 25.090 | 25.370 | 25.370 | 7,736,090 |
| 2026-04-22 | 26.480 | 27.120 | 26.100 | 26.720 | 26.720 | 5,969,394 |
| 2026-04-21 | 27.280 | 27.500 | 26.550 | 26.730 | 26.730 | 6,932,471 |
| 2026-04-20 | 27.640 | 28.280 | 26.920 | 27.210 | 27.210 | 9,189,362 |
| 2026-04-17 | 26.680 | 28.270 | 26.540 | 27.870 | 27.870 | 14,629,900 |
| 2026-04-16 | 25.450 | 27.290 | 25.070 | 26.690 | 26.690 | 11,411,400 |
| 2026-04-15 | 25.280 | 25.700 | 25.090 | 25.410 | 25.410 | 3,541,721 |
| 2026-04-14 | 25.500 | 25.580 | 24.890 | 25.160 | 25.160 | 4,029,004 |
| 2026-04-13 | 25.430 | 25.580 | 25.140 | 25.360 | 25.360 | 3,029,501 |
| 2026-04-10 | 25.500 | 26.070 | 25.390 | 25.760 | 25.760 | 3,904,150 |
| 2026-04-09 | 25.390 | 25.480 | 25.120 | 25.230 | 25.230 | 2,946,800 |
| 2026-04-08 | 25.100 | 25.650 | 24.910 | 25.650 | 25.650 | 3,530,179 |
| 2026-04-07 | 24.120 | 24.820 | 24.000 | 24.610 | 24.610 | 3,262,363 |
| 2026-04-03 | 24.880 | 24.880 | 23.810 | 24.000 | 24.000 | 3,371,716 |
| 2026-04-02 | 24.870 | 25.100 | 24.250 | 24.550 | 24.550 | 3,799,624 |
| 2026-04-01 | 25.420 | 25.550 | 24.850 | 25.120 | 25.120 | 3,795,695 |
| 2026-03-31 | 25.400 | 25.660 | 24.800 | 24.870 | 24.870 | 4,418,073 |
| 2026-03-30 | 24.900 | 25.280 | 24.610 | 25.180 | 25.180 | 3,695,900 |
| 2026-03-27 | 24.550 | 25.380 | 24.510 | 25.200 | 25.200 | 3,258,522 |
| 2026-03-26 | 24.960 | 25.300 | 24.570 | 24.800 | 24.800 | 3,883,040 |
| 2026-03-25 | 24.860 | 25.290 | 24.760 | 25.100 | 25.100 | 4,805,300 |
| 2026-03-24 | 24.350 | 24.760 | 24.010 | 24.740 | 24.740 | 4,534,167 |
| 2026-03-23 | 24.810 | 25.290 | 23.800 | 23.940 | 23.940 | 6,390,583 |
| 2026-03-20 | 25.780 | 25.900 | 24.940 | 25.050 | 25.050 | 5,238,094 |
| 2026-03-19 | 26.250 | 26.370 | 25.050 | 25.550 | 25.550 | 5,614,700 |
| 2026-03-18 | 26.480 | 26.830 | 26.180 | 26.720 | 26.720 | 4,305,401 |
| 2026-03-17 | 26.940 | 27.050 | 26.050 | 26.280 | 26.280 | 4,581,050 |
| 2026-03-16 | 26.820 | 26.980 | 26.000 | 26.930 | 26.930 | 5,305,000 |
| 2026-03-13 | 26.850 | 27.190 | 26.440 | 26.550 | 26.550 | 4,980,000 |
| 2026-03-12 | 27.700 | 27.840 | 26.610 | 26.850 | 26.850 | 6,813,984 |
| 2026-03-11 | 29.000 | 29.190 | 27.690 | 27.850 | 27.850 | 7,711,840 |
| 2026-03-10 | 28.560 | 29.110 | 28.300 | 28.880 | 28.880 | 7,270,470 |
| 2026-03-09 | 27.570 | 28.220 | 26.960 | 28.050 | 28.050 | 8,871,853 |
| 2026-03-06 | 28.300 | 29.280 | 28.100 | 28.880 | 28.880 | 8,131,114 |
| 2026-03-05 | 29.880 | 30.200 | 28.420 | 28.530 | 28.530 | 10,688,893 |
| 2026-03-04 | 29.460 | 31.200 | 28.990 | 29.230 | 29.230 | 13,238,704 |
| 2026-03-03 | 34.000 | 34.670 | 29.690 | 30.000 | 30.000 | 14,014,300 |
| 2026-03-02 | 33.890 | 34.450 | 32.800 | 33.270 | 33.270 | 10,420,440 |
| 2026-02-27 | 35.240 | 35.540 | 34.100 | 34.820 | 34.820 | 11,789,320 |
| 2026-02-26 | 34.600 | 35.180 | 33.100 | 34.960 | 34.960 | 14,904,030 |
| 2026-02-25 | 33.100 | 34.700 | 33.100 | 34.000 | 34.000 | 14,030,890 |
| 2026-02-24 | 33.170 | 34.590 | 33.170 | 33.380 | 33.380 | 15,159,520 |
| 2026-02-13 | 33.870 | 34.970 | 32.610 | 32.610 | 32.610 | 16,160,493 |
| 2026-02-12 | 36.000 | 36.390 | 33.100 | 33.160 | 33.160 | 22,805,807 |
| 2026-02-11 | 41.510 | 41.890 | 36.580 | 36.900 | 36.900 | 29,236,525 |
| 2026-02-10 | 46.000 | 48.000 | 41.510 | 43.000 | 43.000 | 41,272,255 |
| 2026-02-09 | 41.160 | 41.160 | 41.160 | 41.160 | 41.160 | 2,158,300 |
| 2026-02-06 | 34.300 | 34.300 | 34.300 | 34.300 | 34.300 | 1,746,233 |
| 2026-02-05 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 744,652 |
| 2026-02-04 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | 1,128,340 |
| 2026-02-03 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-02-02 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-30 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-29 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-28 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-27 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-26 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-23 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
| 2026-01-22 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 0 |
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.