Kailong High Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11.940 | 12.200 | 11.850 | 12.100 | 12.100 | 3,686,929 |
| 2024-10-30 | 12.060 | 12.300 | 11.650 | 11.810 | 11.810 | 4,799,105 |
| 2024-10-29 | 12.590 | 13.000 | 12.080 | 12.100 | 12.100 | 4,887,395 |
| 2024-10-28 | 12.390 | 12.700 | 12.310 | 12.590 | 12.590 | 6,110,928 |
| 2024-10-25 | 11.730 | 12.590 | 11.730 | 12.420 | 12.420 | 8,276,767 |
| 2024-10-24 | 11.980 | 12.500 | 11.950 | 12.130 | 12.130 | 4,926,565 |
| 2024-10-23 | 12.170 | 12.360 | 12.000 | 12.020 | 12.020 | 5,459,715 |
| 2024-10-22 | 12.000 | 12.450 | 11.940 | 12.130 | 12.130 | 7,577,500 |
| 2024-10-21 | 12.020 | 12.190 | 11.810 | 11.890 | 11.890 | 7,598,252 |
| 2024-10-18 | 11.550 | 12.160 | 11.480 | 11.960 | 11.960 | 4,961,498 |
| 2024-10-17 | 11.690 | 11.990 | 11.400 | 11.480 | 11.480 | 3,768,700 |
| 2024-10-16 | 11.500 | 11.810 | 11.440 | 11.710 | 11.710 | 2,574,600 |
| 2024-10-15 | 11.870 | 12.070 | 11.600 | 11.660 | 11.660 | 3,883,643 |
| 2024-10-14 | 11.870 | 11.870 | 11.460 | 11.860 | 11.860 | 3,511,643 |
| 2024-10-11 | 12.090 | 12.120 | 11.370 | 11.590 | 11.590 | 3,960,280 |
| 2024-10-10 | 12.100 | 12.580 | 11.800 | 12.130 | 12.130 | 5,964,928 |
| 2024-10-09 | 13.580 | 13.730 | 11.660 | 11.670 | 11.670 | 8,618,900 |
| 2024-10-08 | 14.600 | 14.600 | 13.100 | 14.300 | 14.300 | 12,301,674 |
| 2024-09-30 | 11.500 | 12.680 | 11.150 | 12.640 | 12.640 | 12,569,366 |
| 2024-09-27 | 10.590 | 11.110 | 10.370 | 10.950 | 10.950 | 10,285,983 |
| 2024-09-26 | 10.090 | 10.400 | 10.040 | 10.400 | 10.400 | 6,398,347 |
| 2024-09-25 | 10.100 | 10.430 | 10.040 | 10.160 | 10.160 | 7,284,306 |
| 2024-09-24 | 9.820 | 10.150 | 9.710 | 10.150 | 10.150 | 5,899,104 |
| 2024-09-23 | 10.040 | 10.080 | 9.770 | 9.850 | 9.850 | 4,892,410 |
| 2024-09-20 | 10.340 | 10.350 | 9.930 | 10.050 | 10.050 | 6,590,992 |
| 2024-09-19 | 10.200 | 10.800 | 10.010 | 10.390 | 10.390 | 10,317,505 |
| 2024-09-18 | 10.000 | 10.550 | 9.810 | 10.470 | 10.470 | 11,837,927 |
| 2024-09-13 | 9.480 | 10.840 | 9.480 | 10.110 | 10.110 | 10,068,073 |
| 2024-09-12 | 9.600 | 9.710 | 9.410 | 9.440 | 9.440 | 1,696,600 |
| 2024-09-11 | 9.690 | 9.870 | 9.480 | 9.590 | 9.590 | 1,880,944 |
| 2024-09-10 | 9.560 | 9.680 | 9.380 | 9.680 | 9.680 | 1,683,612 |
| 2024-09-09 | 9.410 | 9.550 | 9.240 | 9.500 | 9.500 | 1,370,891 |
| 2024-09-06 | 9.610 | 9.750 | 9.430 | 9.430 | 9.430 | 1,713,671 |
| 2024-09-05 | 9.610 | 9.750 | 9.510 | 9.690 | 9.690 | 1,776,700 |
| 2024-09-04 | 9.520 | 9.640 | 9.350 | 9.470 | 9.470 | 1,507,400 |
| 2024-09-03 | 9.560 | 9.770 | 9.510 | 9.620 | 9.620 | 1,744,700 |
| 2024-09-02 | 9.570 | 9.890 | 9.510 | 9.630 | 9.630 | 2,929,100 |
| 2024-08-30 | 9.450 | 9.670 | 9.360 | 9.560 | 9.560 | 2,762,600 |
| 2024-08-29 | 9.200 | 9.480 | 9.010 | 9.440 | 9.440 | 2,755,034 |
| 2024-08-28 | 9.150 | 9.940 | 9.110 | 9.300 | 9.300 | 3,401,100 |
| 2024-08-27 | 9.340 | 9.350 | 9.110 | 9.140 | 9.140 | 1,163,800 |
| 2024-08-26 | 9.010 | 9.340 | 9.000 | 9.290 | 9.290 | 1,774,600 |
| 2024-08-23 | 9.280 | 9.300 | 8.970 | 9.070 | 9.070 | 1,718,400 |
| 2024-08-22 | 9.540 | 9.620 | 9.240 | 9.250 | 9.250 | 1,413,200 |
| 2024-08-21 | 9.440 | 9.600 | 9.350 | 9.510 | 9.510 | 1,228,500 |
| 2024-08-20 | 9.740 | 9.790 | 9.450 | 9.500 | 9.500 | 2,004,200 |
| 2024-08-19 | 9.800 | 10.090 | 9.560 | 9.740 | 9.740 | 2,831,700 |
| 2024-08-16 | 9.950 | 10.060 | 9.800 | 9.810 | 9.810 | 2,267,500 |
| 2024-08-15 | 9.920 | 9.980 | 9.680 | 9.880 | 9.880 | 2,735,000 |
| 2024-08-14 | 9.910 | 10.100 | 9.840 | 9.920 | 9.920 | 2,015,300 |
| 2024-08-13 | 9.680 | 9.930 | 9.500 | 9.920 | 9.920 | 2,688,916 |
| 2024-08-12 | 9.700 | 9.810 | 9.490 | 9.570 | 9.570 | 1,987,844 |
| 2024-08-09 | 9.800 | 10.000 | 9.650 | 9.690 | 9.690 | 2,523,144 |
| 2024-08-08 | 9.780 | 9.840 | 9.440 | 9.630 | 9.630 | 2,252,900 |
| 2024-08-07 | 9.810 | 9.980 | 9.680 | 9.830 | 9.830 | 2,052,000 |
| 2024-08-06 | 9.620 | 9.790 | 9.480 | 9.730 | 9.730 | 2,482,000 |
| 2024-08-05 | 9.700 | 9.930 | 9.400 | 9.430 | 9.430 | 2,859,900 |
| 2024-08-02 | 10.040 | 10.110 | 9.800 | 9.800 | 9.800 | 3,139,329 |
| 2024-08-01 | 10.200 | 10.390 | 10.080 | 10.110 | 10.110 | 3,509,688 |
| 2024-07-31 | 10.070 | 10.200 | 9.880 | 10.190 | 10.190 | 4,407,859 |
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.