Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.420	17.640	16.880	17.150	17.150	5,150,000
2025-10-24	17.350	17.650	17.200	17.420	17.420	3,660,800
2025-10-23	17.350	17.370	17.000	17.290	17.290	3,227,400
2025-10-22	17.540	17.750	17.300	17.370	17.370	4,169,922
2025-10-21	17.180	17.560	16.980	17.540	17.540	4,565,922
2025-10-20	17.040	17.480	16.800	17.180	17.180	6,289,700
2025-10-17	17.490	17.510	16.700	16.880	16.880	6,849,500
2025-10-16	17.300	17.470	16.840	16.970	16.970	3,879,368
2025-10-15	17.050	17.360	16.740	17.340	17.340	4,259,868
2025-10-14	17.200	17.540	16.660	16.900	16.900	5,403,200
2025-10-13	15.890	17.340	15.480	17.080	17.080	7,533,419
2025-10-10	17.150	17.760	17.030	17.150	17.150	5,955,387
2025-10-09	17.590	17.590	17.000	17.210	17.210	5,890,000
2025-09-30	17.720	17.800	17.290	17.480	17.480	4,904,100
2025-09-29	17.170	18.090	16.920	17.650	17.650	8,326,609
2025-09-26	17.350	17.600	16.920	17.130	17.130	7,042,430
2025-09-25	17.990	17.990	17.270	17.450	17.450	8,692,252
2025-09-24	17.910	18.600	17.330	17.750	17.750	12,027,261
2025-09-23	18.690	18.690	17.660	18.000	18.000	11,124,594
2025-09-22	19.000	19.390	18.250	18.780	18.780	13,694,843
2025-09-19	19.480	20.530	18.880	19.000	19.000	18,852,138
2025-09-18	17.870	21.380	17.340	20.490	20.490	27,200,617
2025-09-17	16.760	19.890	16.410	18.060	18.060	22,043,729
2025-09-16	16.100	16.660	15.930	16.600	16.600	5,719,544
2025-09-15	15.710	16.290	15.580	16.080	16.080	4,582,150
2025-09-12	16.010	16.010	15.640	15.670	15.670	3,793,202
2025-09-11	16.070	16.150	15.710	15.950	15.950	4,198,144
2025-09-10	15.910	16.350	15.750	16.160	16.160	4,509,459
2025-09-09	15.810	16.130	15.730	15.870	15.870	4,474,052
2025-09-08	15.890	15.960	15.410	15.890	15.890	5,915,100
2025-09-05	15.280	16.110	15.030	15.920	15.920	7,429,148
2025-09-04	15.210	15.700	14.960	15.290	15.290	6,338,084
2025-09-03	15.100	15.290	14.760	15.150	15.150	4,223,600
2025-09-02	15.080	15.370	14.530	15.110	15.110	4,464,500
2025-09-01	14.610	15.580	14.530	15.040	15.040	5,907,100
2025-08-29	14.950	14.950	14.520	14.520	14.520	4,004,700
2025-08-28	15.210	15.710	14.210	14.890	14.890	6,639,600
2025-08-27	16.250	16.380	15.210	15.210	15.210	6,580,343
2025-08-26	15.770	16.380	15.440	16.300	16.300	6,264,934
2025-08-25	15.950	16.200	15.470	15.600	15.600	5,283,579
2025-08-22	15.990	16.100	15.730	15.840	15.840	2,803,693
2025-08-21	16.080	16.270	15.870	16.060	16.060	2,631,100
2025-08-20	16.200	16.200	15.860	16.070	16.070	3,335,600
2025-08-19	16.000	16.400	15.750	16.180	16.180	5,744,721
2025-08-18	16.240	16.450	15.930	15.980	15.980	4,452,399
2025-08-15	15.700	16.400	15.670	16.190	16.190	5,416,100
2025-08-14	16.530	16.530	15.700	15.700	15.700	3,824,400
2025-08-13	16.740	17.050	16.330	16.420	16.420	5,040,800
2025-08-12	17.620	17.890	16.690	16.770	16.770	6,262,053
2025-08-11	16.460	17.500	16.270	17.050	17.050	8,960,334
2025-08-08	16.090	16.360	15.860	16.290	16.290	2,512,200
2025-08-07	16.470	16.470	16.160	16.170	16.170	2,424,500
2025-08-06	16.020	16.300	15.890	16.300	16.300	3,071,100
2025-08-05	15.850	16.150	15.850	16.020	16.020	3,130,171
2025-08-04	15.670	15.850	15.430	15.810	15.810	2,547,400
2025-08-01	15.380	15.830	15.270	15.680	15.680	2,838,300
2025-07-31	15.500	15.760	15.280	15.400	15.400	2,828,500
2025-07-30	15.800	15.980	15.430	15.680	15.680	3,061,500
2025-07-29	16.240	16.250	15.610	15.840	15.840	3,306,800
2025-07-28	16.020	16.280	16.010	16.190	16.190	3,343,663

← NewerPage 5 of 21 · 1,219 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.