Kailong High Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.070 | 17.280 | 15.420 | 17.190 | 17.190 | 3,754,192 |
| 2026-10-22 | 17.280 | 17.520 | 16.640 | 16.640 | 16.640 | 1,663,655 |
| 2026-10-21 | 17.480 | 17.670 | 17.190 | 17.280 | 17.280 | 1,580,700 |
| 2026-10-20 | 17.070 | 17.660 | 16.920 | 17.410 | 17.410 | 2,089,100 |
| 2026-10-19 | 17.070 | 17.250 | 16.350 | 17.000 | 17.000 | 2,744,899 |
| 2026-10-16 | 17.070 | 17.580 | 16.920 | 17.160 | 17.160 | 2,562,100 |
| 2026-10-15 | 17.000 | 17.190 | 16.690 | 16.760 | 16.760 | 2,616,299 |
| 2026-10-14 | 17.930 | 18.050 | 17.410 | 17.410 | 17.410 | 2,206,600 |
| 2026-10-13 | 17.560 | 18.090 | 16.970 | 18.020 | 18.020 | 3,083,300 |
| 2026-10-12 | 18.410 | 18.470 | 17.760 | 17.800 | 17.800 | 2,450,300 |
| 2026-10-09 | 18.480 | 18.720 | 17.380 | 18.410 | 18.410 | 3,424,900 |
| 2026-10-08 | 19.110 | 19.450 | 18.170 | 18.630 | 18.630 | 2,437,200 |
| 2026-09-30 | 19.720 | 19.810 | 19.020 | 19.090 | 19.090 | 2,064,900 |
| 2026-09-29 | 19.380 | 19.770 | 19.310 | 19.520 | 19.520 | 1,929,200 |
| 2026-09-28 | 19.880 | 19.880 | 19.200 | 19.440 | 19.440 | 2,468,064 |
Page 1 of 1 · 15 trading days
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.