Kailong High Technology Co. Ltd. historical data

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

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
2026-09-24	19.960	20.280	19.810	19.940	19.940	1,942,000
2026-09-23	20.330	20.470	19.950	19.970	19.970	2,539,300
2026-09-22	20.300	20.630	20.050	20.340	20.340	2,723,936
2026-09-21	19.560	20.460	19.510	20.100	20.100	3,391,555
2026-09-18	19.320	19.750	19.240	19.560	19.560	2,627,955
2026-09-17	18.980	19.490	18.790	19.340	19.340	3,275,655
2026-09-16	18.540	18.960	18.360	18.900	18.900	2,640,631
2026-09-15	19.220	19.270	18.580	18.580	18.580	2,958,092
2026-09-14	19.200	19.760	18.990	19.200	19.200	3,220,000
2026-09-11	19.900	20.100	19.120	19.220	19.220	4,081,758
2026-09-10	20.480	20.760	20.040	20.090	20.090	2,353,300
2026-09-09	20.720	20.920	20.510	20.660	20.660	1,875,458
2026-09-08	21.060	21.180	20.640	20.720	20.720	2,449,300
2026-09-07	20.570	21.500	20.570	21.080	21.080	2,773,745
2026-09-04	21.140	21.360	20.590	20.730	20.730	3,501,600
2026-09-03	21.260	21.440	20.740	20.960	20.960	3,848,386
2026-09-02	20.860	21.940	20.500	20.910	20.910	3,928,256
2026-09-01	21.000	21.250	20.490	21.030	21.030	4,895,500
2026-08-31	19.500	20.760	19.200	20.700	20.700	6,406,243
2026-08-28	19.740	19.940	19.410	19.550	19.550	4,515,600
2026-08-27	19.600	20.090	19.510	19.920	19.920	3,376,894
2026-08-26	19.910	20.020	19.350	19.670	19.670	3,386,036
2026-08-25	19.000	20.050	18.800	19.910	19.910	4,471,523
2026-08-24	19.660	19.680	18.660	19.060	19.060	3,826,929
2026-08-21	19.120	19.780	18.550	19.690	19.690	4,317,400
2026-08-20	19.490	19.640	19.040	19.120	19.120	4,148,707
2026-08-19	20.670	20.800	19.260	19.310	19.310	6,598,619
2026-08-18	20.910	21.360	20.730	21.340	21.340	4,409,045
2026-08-17	20.770	21.040	20.510	21.010	21.010	4,269,795
2026-08-14	21.000	21.000	20.300	20.800	20.800	5,704,005
2026-08-13	21.960	21.980	21.000	21.040	21.040	7,497,085
2026-08-12	21.400	22.140	21.110	22.000	22.000	8,666,044
2026-08-11	21.300	21.560	20.200	21.550	21.550	10,189,564
2026-08-10	20.180	22.370	20.100	21.390	21.390	12,597,926
2026-08-07	19.600	20.090	19.520	20.070	20.070	8,587,782
2026-08-06	19.760	20.320	19.360	19.780	19.780	10,827,105
2026-08-05	19.190	21.300	19.190	20.420	20.420	16,612,533
2026-08-04	22.000	23.100	21.690	22.890	22.890	5,725,726
2026-08-03	22.540	22.830	21.550	22.050	22.050	7,257,508
2026-07-31	24.930	24.930	22.780	22.910	22.910	5,543,119
2026-07-30	22.600	22.750	21.700	21.710	21.710	3,913,181
2026-07-29	22.880	23.280	21.850	22.800	22.800	4,790,436
2026-07-28	23.690	24.440	22.860	22.890	22.890	5,577,089
2026-07-27	22.620	24.380	22.280	23.580	23.580	7,016,609
2026-07-24	22.310	24.500	21.410	22.310	22.310	7,946,095

Page 1 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.