Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	11.900	12.680	11.900	12.410	12.410	2,958,400
2025-04-28	12.130	12.130	11.620	11.900	11.900	2,257,500
2025-04-25	11.900	12.280	11.840	12.130	12.130	2,412,200
2025-04-24	11.850	12.050	11.610	11.960	11.960	3,331,300
2025-04-23	11.110	11.940	11.110	11.900	11.900	4,048,300
2025-04-22	11.370	11.490	11.150	11.150	11.150	2,202,500
2025-04-21	11.450	11.720	11.290	11.380	11.380	2,580,000
2025-04-18	11.620	11.780	11.390	11.520	11.520	1,958,800
2025-04-17	11.490	11.870	11.390	11.740	11.740	2,183,300
2025-04-16	11.630	11.750	11.050	11.440	11.440	2,665,417
2025-04-15	11.510	11.740	11.410	11.710	11.710	1,881,000
2025-04-14	11.340	11.730	11.340	11.500	11.500	2,093,800
2025-04-11	11.110	11.450	11.030	11.180	11.180	1,783,100
2025-04-10	10.650	11.550	10.650	11.210	11.210	4,413,600
2025-04-09	10.070	10.680	9.350	10.590	10.590	3,757,400
2025-04-08	10.070	10.750	10.000	10.170	10.170	4,445,802
2025-04-07	11.060	11.220	9.350	10.440	10.440	5,349,900
2025-04-03	11.780	11.920	11.520	11.690	11.690	2,633,300
2025-04-02	11.880	12.100	11.640	11.770	11.770	2,240,600
2025-04-01	11.700	12.250	11.680	11.880	11.880	2,972,700
2025-03-31	11.680	11.740	11.280	11.620	11.620	3,094,269
2025-03-28	11.990	12.140	11.710	11.770	11.770	2,140,100
2025-03-27	12.220	12.260	11.850	12.010	12.010	2,584,500
2025-03-26	11.940	12.430	11.710	12.210	12.210	3,498,911
2025-03-25	12.100	12.100	11.600	11.900	11.900	3,806,532
2025-03-24	13.160	13.300	11.780	11.960	11.960	6,702,100
2025-03-21	13.570	13.690	13.000	13.120	13.120	4,078,300
2025-03-20	13.520	13.710	13.230	13.600	13.600	2,311,500
2025-03-19	13.900	14.020	13.460	13.530	13.530	2,465,700
2025-03-18	13.620	13.730	13.440	13.650	13.650	2,288,300
2025-03-17	13.390	13.650	13.200	13.620	13.620	2,528,600
2025-03-14	13.120	13.430	12.890	13.390	13.390	2,740,669
2025-03-13	13.420	13.430	12.910	13.200	13.200	2,453,300
2025-03-12	13.400	13.660	13.180	13.430	13.430	2,354,900
2025-03-11	13.220	13.440	13.080	13.310	13.310	1,990,471
2025-03-10	13.440	13.620	13.290	13.390	13.390	2,358,100
2025-03-07	13.500	13.700	13.260	13.410	13.410	2,048,900
2025-03-06	13.190	13.660	13.190	13.570	13.570	3,093,700
2025-03-05	13.250	13.360	12.840	13.200	13.200	2,123,400
2025-03-04	13.190	13.390	13.050	13.220	13.220	1,769,400
2025-03-03	13.100	13.400	12.940	13.140	13.140	2,210,000
2025-02-28	13.390	13.550	12.940	12.940	12.940	2,213,500
2025-02-27	13.700	13.800	13.080	13.400	13.400	2,771,400
2025-02-26	13.500	13.750	13.470	13.600	13.600	2,400,000
2025-02-25	13.530	13.890	13.400	13.520	13.520	3,062,500
2025-02-24	13.590	14.240	13.430	13.760	13.760	4,722,361
2025-02-21	13.470	13.650	13.340	13.490	13.490	2,221,500
2025-02-20	13.500	14.290	13.330	13.530	13.530	3,466,900
2025-02-19	13.100	13.770	13.010	13.410	13.410	3,388,077
2025-02-18	13.160	13.360	13.020	13.100	13.100	2,737,800
2025-02-17	13.180	13.430	13.030	13.160	13.160	2,363,911
2025-02-14	12.970	13.420	12.900	13.270	13.270	3,295,500
2025-02-13	12.960	13.250	12.680	12.960	12.960	2,279,200
2025-02-12	12.860	13.250	12.750	12.940	12.940	2,529,100
2025-02-11	12.960	13.090	12.600	12.890	12.890	2,199,800
2025-02-10	12.670	13.190	12.580	12.990	12.990	3,046,912
2025-02-07	12.850	12.950	12.430	12.590	12.590	2,594,500
2025-02-06	12.470	12.970	12.310	12.850	12.850	3,047,200
2025-02-05	12.000	12.650	11.910	12.480	12.480	3,334,700
2025-01-27	11.940	11.960	11.620	11.860	11.860	2,335,500

← NewerPage 7 of 21 · 1,220 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.