Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.850	19.850	19.850	19.850	19.850	0
2026-01-20	20.100	20.500	19.280	19.850	19.850	6,765,190
2026-01-19	18.900	20.140	18.900	20.100	20.100	7,053,399
2026-01-16	19.100	19.400	18.530	18.900	18.900	4,013,944
2026-01-15	19.550	19.550	18.720	18.850	18.850	4,778,310
2026-01-14	19.570	20.500	19.220	19.600	19.600	7,072,682
2026-01-13	19.700	19.800	18.910	19.440	19.440	6,912,904
2026-01-12	19.050	19.980	19.050	19.370	19.370	9,549,576
2026-01-09	17.690	19.980	17.600	19.050	19.050	15,829,457
2026-01-08	16.130	17.700	16.000	17.570	17.570	7,659,448
2026-01-07	16.260	16.400	16.060	16.100	16.100	2,815,167
2026-01-06	16.460	16.630	16.180	16.280	16.280	3,702,313
2026-01-05	16.600	16.800	16.400	16.430	16.430	3,277,800
2025-12-31	16.510	16.610	16.150	16.500	16.500	2,469,000
2025-12-30	16.550	16.820	16.250	16.470	16.470	3,515,400
2025-12-29	16.530	16.790	16.200	16.590	16.590	3,183,301
2025-12-26	16.730	16.870	16.480	16.500	16.500	2,898,273
2025-12-25	17.010	17.180	16.500	16.820	16.820	2,862,100
2025-12-24	16.400	17.030	16.400	16.850	16.850	3,071,000
2025-12-23	16.210	16.400	15.900	16.320	16.320	3,351,057
2025-12-22	16.410	16.900	16.140	16.270	16.270	3,193,692
2025-12-19	15.960	16.430	15.960	16.410	16.410	2,824,000
2025-12-18	15.500	16.220	15.420	15.970	15.970	3,485,600
2025-12-17	15.510	15.780	15.080	15.520	15.520	2,952,200
2025-12-16	16.080	16.080	15.450	15.500	15.500	2,745,900
2025-12-15	15.760	16.220	15.510	16.010	16.010	3,854,700
2025-12-12	15.950	16.380	15.720	15.770	15.770	3,308,808
2025-12-11	16.450	16.540	15.950	16.000	16.000	3,119,000
2025-12-10	16.890	17.010	16.380	16.400	16.400	2,838,800
2025-12-09	17.270	17.340	16.820	16.950	16.950	2,474,000
2025-12-08	17.400	17.520	17.230	17.280	17.280	3,658,400
2025-12-05	16.460	17.580	16.200	17.380	17.380	5,718,442
2025-12-04	16.750	17.050	16.410	16.520	16.520	3,351,800
2025-12-03	17.380	17.390	16.630	16.700	16.700	3,154,600
2025-12-02	17.590	17.590	17.060	17.190	17.190	3,363,400
2025-12-01	17.790	18.060	17.500	17.590	17.590	3,704,100
2025-11-28	17.370	17.790	17.260	17.770	17.770	3,421,900
2025-11-27	16.890	17.490	16.800	17.410	17.410	3,817,531
2025-11-26	17.660	17.790	16.870	16.950	16.950	4,702,969
2025-11-25	17.500	18.010	17.320	17.540	17.540	4,612,600
2025-11-24	16.630	17.370	16.390	17.110	17.110	5,287,021
2025-11-21	17.650	17.900	16.350	16.610	16.610	6,204,121
2025-11-20	18.210	18.600	17.180	17.830	17.830	7,407,348
2025-11-19	18.940	19.390	18.020	18.080	18.080	7,097,100
2025-11-18	18.700	19.490	18.520	18.830	18.830	8,071,600
2025-11-17	18.510	18.850	18.250	18.700	18.700	7,443,686
2025-11-14	18.690	19.980	18.410	18.620	18.620	11,996,403
2025-11-13	17.440	18.480	17.380	18.310	18.310	9,115,263
2025-11-12	17.570	17.600	17.240	17.360	17.360	2,600,962
2025-11-11	17.310	17.660	17.200	17.600	17.600	3,420,914
2025-11-10	17.580	17.650	17.230	17.310	17.310	3,132,600
2025-11-07	17.460	17.550	17.290	17.480	17.480	2,898,034
2025-11-06	17.370	17.470	17.150	17.460	17.460	2,950,023
2025-11-05	17.180	17.440	17.100	17.350	17.350	2,758,900
2025-11-04	17.290	17.430	17.100	17.280	17.280	3,160,223
2025-11-03	17.060	17.330	16.810	17.290	17.290	3,778,200
2025-10-31	16.400	16.950	16.390	16.880	16.880	2,986,700
2025-10-30	16.610	16.740	16.300	16.390	16.390	2,741,567
2025-10-29	16.900	16.920	16.420	16.610	16.610	4,416,179
2025-10-28	17.150	17.240	16.900	16.930	16.930	3,913,000

← NewerPage 4 of 5 · 241 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.