HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 5,673,000 |
| 2024-07-19 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 4,375,607 |
| 2024-07-18 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 4,172,886 |
| 2024-07-17 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 5,288,360 |
| 2024-07-16 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 3,827,800 |
| 2024-07-15 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 3,938,300 |
| 2024-07-12 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 7,487,907 |
| 2024-07-11 | 1.740 | 1.780 | 1.710 | 1.780 | 1.780 | 5,673,367 |
| 2024-07-10 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 3,993,200 |
| 2024-07-09 | 1.790 | 1.800 | 1.740 | 1.760 | 1.760 | 4,983,600 |
| 2024-07-08 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 3,552,936 |
| 2024-07-05 | 1.800 | 1.820 | 1.780 | 1.820 | 1.820 | 3,595,720 |
| 2024-07-04 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 4,054,351 |
| 2024-07-03 | 1.800 | 1.840 | 1.790 | 1.830 | 1.830 | 5,015,309 |
| 2024-07-02 | 1.780 | 1.830 | 1.770 | 1.800 | 1.800 | 5,244,693 |
| 2024-07-01 | 1.720 | 1.810 | 1.710 | 1.790 | 1.790 | 8,379,727 |
| 2024-06-28 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 4,505,898 |
| 2024-06-27 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 8,174,400 |
| 2024-06-26 | 1.710 | 1.770 | 1.710 | 1.750 | 1.750 | 5,132,004 |
| 2024-06-25 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 6,319,000 |
| 2024-06-24 | 1.760 | 1.770 | 1.710 | 1.710 | 1.710 | 7,857,040 |
| 2024-06-21 | 1.690 | 1.800 | 1.690 | 1.790 | 1.790 | 9,123,200 |
| 2024-06-20 | 1.810 | 1.810 | 1.720 | 1.730 | 1.730 | 12,627,820 |
| 2024-06-19 | 1.790 | 1.820 | 1.760 | 1.800 | 1.800 | 8,279,180 |
| 2024-06-18 | 1.830 | 1.830 | 1.750 | 1.800 | 1.800 | 19,014,976 |
| 2024-06-17 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 21,460,284 |
| 2024-06-14 | 1.940 | 1.970 | 1.930 | 1.940 | 1.940 | 10,380,276 |
| 2024-06-13 | 1.960 | 1.980 | 1.930 | 1.960 | 1.960 | 12,125,020 |
| 2024-06-12 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 23,900,236 |
| 2024-06-11 | 1.920 | 2.010 | 1.900 | 2.000 | 2.000 | 23,824,050 |
| 2024-06-07 | 1.840 | 1.910 | 1.840 | 1.910 | 1.910 | 14,424,220 |
| 2024-06-06 | 1.900 | 1.930 | 1.810 | 1.820 | 1.820 | 26,349,895 |
| 2024-06-05 | 1.950 | 1.990 | 1.900 | 1.910 | 1.910 | 20,912,552 |
| 2024-06-04 | 1.950 | 2.020 | 1.950 | 1.950 | 1.950 | 35,203,440 |
| 2024-06-03 | 2.110 | 2.110 | 2.050 | 2.050 | 2.050 | 9,485,400 |
| 2024-05-31 | 2.060 | 2.160 | 2.060 | 2.160 | 2.160 | 24,941,440 |
| 2024-05-30 | 2.040 | 2.110 | 2.000 | 2.080 | 2.080 | 23,094,702 |
| 2024-05-29 | 1.960 | 2.040 | 1.960 | 2.030 | 2.030 | 19,535,794 |
| 2024-05-28 | 1.930 | 1.990 | 1.930 | 1.950 | 1.950 | 15,136,220 |
| 2024-05-27 | 1.950 | 1.970 | 1.930 | 1.950 | 1.950 | 13,213,316 |
| 2024-05-24 | 1.890 | 1.980 | 1.870 | 1.970 | 1.970 | 21,320,456 |
| 2024-05-23 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 15,687,500 |
| 2024-05-22 | 1.890 | 1.960 | 1.860 | 1.940 | 1.940 | 19,407,340 |
| 2024-05-21 | 1.840 | 1.910 | 1.830 | 1.900 | 1.900 | 13,573,119 |
| 2024-05-20 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 11,457,939 |
| 2024-05-17 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 6,392,540 |
| 2024-05-16 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 8,043,460 |
| 2024-05-15 | 1.760 | 1.810 | 1.740 | 1.800 | 1.800 | 9,126,500 |
| 2024-05-14 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 6,061,985 |
| 2024-05-13 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 4,493,565 |
| 2024-05-10 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 3,281,580 |
| 2024-05-09 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 3,824,180 |
| 2024-05-08 | 1.770 | 1.780 | 1.710 | 1.730 | 1.730 | 12,404,808 |
| 2024-05-07 | 1.780 | 1.790 | 1.760 | 1.790 | 1.790 | 3,789,880 |
| 2024-05-06 | 1.770 | 1.800 | 1.770 | 1.780 | 1.780 | 6,873,322 |
| 2024-04-30 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 10,264,572 |
| 2024-04-29 | 1.860 | 1.870 | 1.810 | 1.820 | 1.820 | 16,015,663 |
| 2024-04-26 | 1.850 | 1.850 | 1.790 | 1.840 | 1.840 | 8,354,454 |
| 2024-04-25 | 1.780 | 1.830 | 1.760 | 1.820 | 1.820 | 10,239,982 |
| 2024-04-24 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 5,903,273 |
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.