HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.820 | 3.930 | 3.780 | 3.860 | 3.860 | 81,001,500 |
| 2026-10-19 | 3.890 | 3.890 | 3.690 | 3.820 | 3.820 | 100,021,507 |
| 2026-10-16 | 4.080 | 4.110 | 3.850 | 3.900 | 3.900 | 91,774,055 |
| 2026-10-15 | 4.120 | 4.140 | 3.900 | 3.950 | 3.950 | 106,400,320 |
| 2026-10-14 | 4.330 | 4.390 | 4.210 | 4.210 | 4.210 | 56,813,102 |
| 2026-10-13 | 4.180 | 4.440 | 4.100 | 4.350 | 4.350 | 105,601,297 |
| 2026-10-12 | 4.490 | 4.520 | 4.220 | 4.240 | 4.240 | 86,468,430 |
| 2026-10-09 | 4.520 | 4.550 | 4.310 | 4.510 | 4.510 | 90,706,977 |
| 2026-10-08 | 4.600 | 4.700 | 4.480 | 4.520 | 4.520 | 73,408,000 |
| 2026-09-30 | 4.740 | 4.770 | 4.600 | 4.630 | 4.630 | 48,902,141 |
| 2026-09-29 | 4.630 | 4.770 | 4.600 | 4.680 | 4.680 | 51,976,699 |
| 2026-09-28 | 4.900 | 4.920 | 4.680 | 4.700 | 4.700 | 51,070,559 |
| 2026-09-24 | 4.770 | 4.860 | 4.750 | 4.820 | 4.820 | 48,531,000 |
| 2026-09-23 | 4.950 | 4.950 | 4.800 | 4.820 | 4.820 | 79,727,297 |
| 2026-09-22 | 5.150 | 5.370 | 4.980 | 5.000 | 5.000 | 115,910,469 |
| 2026-09-21 | 4.880 | 5.200 | 4.840 | 5.070 | 5.070 | 120,480,141 |
| 2026-09-18 | 4.810 | 5.070 | 4.790 | 4.890 | 4.890 | 92,535,508 |
| 2026-09-17 | 5.030 | 5.070 | 4.720 | 4.740 | 4.740 | 134,684,797 |
| 2026-09-16 | 5.010 | 5.200 | 4.950 | 5.070 | 5.070 | 116,837,484 |
| 2026-09-15 | 4.960 | 5.050 | 4.900 | 4.970 | 4.970 | 70,209,219 |
| 2026-09-14 | 4.940 | 5.020 | 4.800 | 5.010 | 5.010 | 83,186,602 |
| 2026-09-11 | 4.950 | 5.060 | 4.890 | 4.990 | 4.990 | 122,065,117 |
| 2026-09-10 | 5.120 | 5.170 | 5.010 | 5.040 | 5.040 | 120,951,844 |
| 2026-09-09 | 5.520 | 5.570 | 5.040 | 5.190 | 5.190 | 216,106,438 |
| 2026-09-08 | 5.610 | 5.690 | 5.500 | 5.530 | 5.530 | 94,554,953 |
| 2026-09-07 | 5.700 | 5.730 | 5.350 | 5.610 | 5.610 | 145,421,594 |
| 2026-09-04 | 6.030 | 6.130 | 5.740 | 5.760 | 5.760 | 117,687,023 |
| 2026-09-03 | 6.150 | 6.280 | 5.700 | 6.150 | 6.150 | 158,773,250 |
| 2026-09-02 | 6.500 | 6.540 | 6.060 | 6.080 | 6.080 | 173,478,984 |
| 2026-09-01 | 5.990 | 6.480 | 5.950 | 6.480 | 6.480 | 118,206,016 |
| 2026-08-31 | 6.210 | 6.440 | 5.860 | 5.890 | 5.890 | 179,664,734 |
| 2026-08-27 | 6.210 | 6.280 | 6.100 | 6.250 | 6.250 | 83,832,211 |
| 2026-08-26 | 6.160 | 6.450 | 6.100 | 6.230 | 6.230 | 95,255,352 |
| 2026-08-25 | 6.540 | 6.670 | 6.180 | 6.200 | 6.200 | 153,173,734 |
| 2026-08-24 | 6.380 | 6.740 | 6.280 | 6.600 | 6.600 | 130,726,891 |
| 2026-08-21 | 6.300 | 6.470 | 6.200 | 6.440 | 6.440 | 140,183,922 |
| 2026-08-20 | 5.870 | 6.180 | 5.810 | 6.110 | 6.110 | 105,815,492 |
| 2026-08-19 | 6.000 | 6.240 | 5.910 | 6.130 | 6.130 | 139,932,938 |
| 2026-08-18 | 5.780 | 6.020 | 5.380 | 5.880 | 5.880 | 166,292,281 |
| 2026-08-17 | 6.120 | 6.220 | 5.820 | 5.850 | 5.850 | 150,164,969 |
| 2026-08-14 | 6.110 | 6.390 | 6.030 | 6.240 | 6.240 | 127,293,469 |
| 2026-08-13 | 6.140 | 6.390 | 5.910 | 6.050 | 6.050 | 144,164,234 |
| 2026-08-12 | 5.720 | 6.140 | 5.670 | 6.090 | 6.090 | 122,835,000 |
| 2026-08-11 | 5.590 | 5.740 | 5.560 | 5.600 | 5.600 | 83,388,898 |
| 2026-08-10 | 5.620 | 5.850 | 5.530 | 5.780 | 5.780 | 119,670,141 |
| 2026-08-07 | 5.090 | 5.600 | 5.070 | 5.570 | 5.570 | 131,337,391 |
| 2026-08-06 | 5.250 | 5.290 | 5.010 | 5.090 | 5.090 | 87,810,602 |
| 2026-08-05 | 5.210 | 5.350 | 5.130 | 5.170 | 5.170 | 90,481,344 |
| 2026-08-04 | 5.000 | 5.280 | 4.960 | 5.160 | 5.160 | 84,237,266 |
| 2026-08-03 | 4.840 | 4.990 | 4.800 | 4.940 | 4.940 | 63,749,898 |
| 2026-07-31 | 4.680 | 4.960 | 4.580 | 4.840 | 4.840 | 93,336,773 |
| 2026-07-30 | 4.650 | 4.650 | 4.370 | 4.520 | 4.520 | 80,655,406 |
| 2026-07-29 | 4.850 | 4.910 | 4.570 | 4.580 | 4.580 | 95,206,203 |
| 2026-07-28 | 4.950 | 5.140 | 4.930 | 4.960 | 4.960 | 58,864,180 |
| 2026-07-27 | 5.020 | 5.190 | 4.800 | 5.090 | 5.090 | 76,309,938 |
| 2026-07-24 | 5.000 | 5.140 | 4.920 | 5.070 | 5.070 | 85,840,539 |
| 2026-07-23 | 4.560 | 5.000 | 4.550 | 4.900 | 4.900 | 90,414,242 |
| 2026-07-22 | 4.520 | 4.690 | 4.480 | 4.550 | 4.550 | 62,675,559 |
| 2026-07-21 | 4.640 | 4.640 | 4.280 | 4.600 | 4.600 | 97,390,797 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.