Kailong High Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	11.410	11.850	11.320	11.740	11.740	2,607,200
2025-01-23	11.540	11.840	11.460	11.500	11.500	1,948,000
2025-01-22	11.390	11.460	11.020	11.460	11.460	1,894,800
2025-01-21	11.900	11.900	11.320	11.410	11.410	2,375,600
2025-01-20	11.720	11.860	11.290	11.760	11.760	2,105,000
2025-01-17	11.800	11.800	11.460	11.550	11.550	1,588,216
2025-01-16	11.800	11.920	11.570	11.700	11.700	2,042,000
2025-01-15	11.970	11.970	11.430	11.680	11.680	2,672,400
2025-01-14	10.550	11.880	10.440	11.640	11.640	4,363,900
2025-01-13	10.330	10.620	9.990	10.490	10.490	2,039,400
2025-01-10	10.950	11.080	10.290	10.290	10.290	2,538,328
2025-01-09	10.660	10.960	10.570	10.820	10.820	1,944,700
2025-01-08	10.920	10.950	10.380	10.740	10.740	2,473,700
2025-01-07	10.390	10.980	10.360	10.880	10.880	2,318,600
2025-01-06	10.500	10.600	9.860	10.400	10.400	2,700,600
2025-01-03	11.280	11.590	10.460	10.530	10.530	3,644,344
2025-01-02	11.570	11.910	11.180	11.340	11.340	3,029,600
2024-12-31	11.920	12.080	11.460	11.500	11.500	2,572,905
2024-12-30	12.180	12.180	11.510	11.810	11.810	2,458,600
2024-12-27	11.960	12.360	11.820	12.180	12.180	2,195,200
2024-12-26	11.630	12.170	11.500	12.050	12.050	2,817,300
2024-12-25	12.020	12.100	11.400	11.620	11.620	2,630,228
2024-12-24	12.310	12.700	11.760	12.020	12.020	4,100,051
2024-12-23	13.450	13.680	12.080	12.330	12.330	5,648,394
2024-12-20	12.890	13.570	12.800	13.520	13.520	3,634,300
2024-12-19	13.010	13.140	12.810	12.900	12.900	2,587,294
2024-12-18	13.300	13.460	12.840	13.130	13.130	3,273,151
2024-12-17	13.900	14.050	13.200	13.260	13.260	4,935,647
2024-12-16	13.800	14.090	13.760	13.860	13.860	3,101,900
2024-12-13	14.150	14.150	13.750	13.820	13.820	3,637,600
2024-12-12	14.230	14.350	13.980	14.150	14.150	3,827,600
2024-12-11	13.880	14.490	13.800	14.180	14.180	5,090,700
2024-12-10	14.510	14.860	13.900	13.930	13.930	6,151,263
2024-12-09	13.960	14.360	13.920	14.150	14.150	5,867,533
2024-12-06	14.080	14.200	13.750	14.030	14.030	5,485,950
2024-12-05	13.600	14.410	13.510	14.200	14.200	8,650,252
2024-12-04	13.740	13.860	13.450	13.610	13.610	3,998,700
2024-12-03	13.890	13.890	13.470	13.720	13.720	4,687,325
2024-12-02	13.230	13.840	13.230	13.830	13.830	6,121,496
2024-11-29	12.980	13.280	12.780	13.200	13.200	4,479,853
2024-11-28	12.940	13.290	12.870	13.020	13.020	4,219,273
2024-11-27	12.750	12.990	12.220	12.960	12.960	4,762,300
2024-11-26	13.160	13.240	12.840	12.920	12.920	3,449,964
2024-11-25	12.790	13.160	12.730	13.160	13.160	4,525,900
2024-11-22	13.310	13.470	12.660	12.710	12.710	4,928,073
2024-11-21	13.390	13.450	13.020	13.300	13.300	5,300,414
2024-11-20	12.930	13.520	12.930	13.350	13.350	6,312,787
2024-11-19	12.840	13.200	12.480	13.070	13.070	6,839,465
2024-11-18	13.330	14.100	12.720	12.830	12.830	8,474,571
2024-11-15	13.500	13.730	13.230	13.540	13.540	8,100,753
2024-11-14	14.500	14.520	13.380	13.400	13.400	11,656,654
2024-11-13	15.000	15.370	14.230	14.690	14.690	20,915,102
2024-11-12	13.990	15.840	13.990	15.840	15.840	9,468,017
2024-11-11	12.520	13.270	12.510	13.200	13.200	4,480,906
2024-11-08	12.710	12.950	12.560	12.660	12.660	4,216,000
2024-11-07	12.140	12.640	12.140	12.640	12.640	4,777,286
2024-11-06	12.100	12.330	11.920	12.250	12.250	4,867,919
2024-11-05	11.930	12.090	11.850	12.090	12.090	4,056,028
2024-11-04	11.470	11.880	11.340	11.840	11.840	3,243,100
2024-11-01	12.240	12.280	11.280	11.360	11.360	5,275,394

← NewerPage 8 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.