Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.260	16.290	15.870	16.050	16.050	4,406,700
2025-07-24	16.270	16.900	15.910	16.050	16.050	6,824,873
2025-07-23	15.680	17.170	15.400	16.330	16.330	10,495,500
2025-07-22	15.700	16.380	15.480	15.720	15.720	6,121,900
2025-07-21	15.230	15.880	15.120	15.630	15.630	3,833,900
2025-07-18	15.310	15.370	15.000	15.180	15.180	2,135,100
2025-07-17	15.130	15.250	14.820	15.160	15.160	2,311,150
2025-07-16	15.050	15.180	14.880	15.020	15.020	1,892,500
2025-07-15	15.150	15.340	14.680	14.920	14.920	2,291,200
2025-07-14	15.040	15.250	14.810	15.240	15.240	2,696,100
2025-07-11	15.170	15.180	14.780	15.030	15.030	2,150,400
2025-07-10	15.140	15.240	14.880	15.130	15.130	2,287,400
2025-07-09	15.240	15.500	15.030	15.140	15.140	2,649,800
2025-07-08	15.230	15.330	14.880	15.210	15.210	3,175,900
2025-07-07	15.180	15.350	14.940	15.160	15.160	3,417,100
2025-07-04	14.950	15.300	14.910	15.200	15.200	4,955,610
2025-07-03	14.890	15.000	14.620	14.940	14.940	2,862,330
2025-07-02	14.930	15.370	14.750	14.910	14.910	4,678,300
2025-07-01	14.680	15.050	14.540	14.960	14.960	3,498,393
2025-06-30	14.470	14.800	14.310	14.690	14.690	2,595,000
2025-06-27	14.350	14.580	14.270	14.380	14.380	2,067,200
2025-06-26	14.280	14.600	14.190	14.360	14.360	2,186,374
2025-06-25	14.190	14.600	14.150	14.280	14.280	3,410,500
2025-06-24	13.680	14.160	13.610	14.160	14.160	3,400,300
2025-06-23	13.030	13.660	13.020	13.610	13.610	2,486,900
2025-06-20	13.310	13.620	13.170	13.250	13.250	1,949,700
2025-06-19	13.610	13.770	13.290	13.380	13.380	2,379,900
2025-06-18	13.530	13.730	13.350	13.590	13.590	1,788,800
2025-06-17	13.760	13.860	13.410	13.580	13.580	1,813,800
2025-06-16	13.600	13.960	13.520	13.760	13.760	2,589,811
2025-06-13	13.920	13.970	13.440	13.520	13.520	2,775,600
2025-06-12	13.820	13.970	13.610	13.790	13.790	3,337,900
2025-06-11	14.000	14.250	13.830	13.870	13.870	2,556,400
2025-06-10	14.170	14.280	13.730	13.900	13.900	2,945,000
2025-06-09	14.150	14.450	14.060	14.130	14.130	3,250,000
2025-06-06	14.000	14.330	13.860	14.300	14.300	2,997,379
2025-06-05	14.100	14.230	13.800	13.940	13.940	1,892,200
2025-06-04	13.850	14.070	13.840	13.940	13.940	1,474,500
2025-06-03	13.680	13.970	13.530	13.800	13.800	1,971,900
2025-05-30	14.120	14.180	13.670	13.750	13.750	2,444,200
2025-05-29	13.770	14.190	13.770	14.040	14.040	1,913,200
2025-05-28	14.070	14.380	13.740	13.840	13.840	1,830,500
2025-05-27	13.970	14.080	13.640	13.970	13.970	1,814,011
2025-05-26	13.800	13.990	13.650	13.870	13.870	1,409,911
2025-05-23	14.000	14.010	13.670	13.730	13.730	2,586,511
2025-05-22	14.000	14.280	13.700	13.780	13.780	2,438,911
2025-05-21	14.190	14.200	13.780	14.050	14.050	2,388,150
2025-05-20	14.010	14.210	13.850	14.200	14.200	1,824,800
2025-05-19	14.230	14.330	13.800	13.940	13.940	2,618,500
2025-05-16	14.010	14.390	13.750	14.230	14.230	4,331,500
2025-05-15	13.850	14.150	13.650	14.010	14.010	4,121,911
2025-05-14	13.940	14.220	13.730	13.840	13.840	2,647,400
2025-05-13	14.170	14.270	13.800	13.940	13.940	3,001,100
2025-05-12	13.870	14.430	13.800	14.040	14.040	2,797,300
2025-05-09	14.000	14.340	13.660	13.930	13.930	3,995,387
2025-05-08	13.660	14.280	13.660	14.030	14.030	3,251,800
2025-05-07	13.660	14.160	13.340	13.770	13.770	4,104,000
2025-05-06	13.100	13.670	12.920	13.660	13.660	3,831,178
2025-04-30	12.410	13.050	12.410	12.890	12.890	3,050,507
2025-04-29	11.900	12.680	11.900	12.410	12.410	2,958,400

← NewerPage 6 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.