HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.710 | 1.790 | 1.700 | 1.770 | 1.770 | 8,617,124 |
| 2024-04-22 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 4,715,800 |
| 2024-04-19 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 7,404,241 |
| 2024-04-18 | 1.660 | 1.740 | 1.650 | 1.720 | 1.720 | 7,579,200 |
| 2024-04-17 | 1.710 | 1.740 | 1.630 | 1.690 | 1.690 | 18,610,930 |
| 2024-04-16 | 1.780 | 1.800 | 1.710 | 1.710 | 1.710 | 10,171,000 |
| 2024-04-15 | 1.780 | 1.840 | 1.780 | 1.800 | 1.800 | 16,029,554 |
| 2024-04-12 | 1.840 | 1.890 | 1.840 | 1.870 | 1.870 | 7,163,469 |
| 2024-04-11 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 7,114,473 |
| 2024-04-10 | 1.890 | 1.900 | 1.810 | 1.820 | 1.820 | 18,902,700 |
| 2024-04-09 | 1.860 | 1.920 | 1.840 | 1.910 | 1.910 | 15,015,400 |
| 2024-04-08 | 1.840 | 1.930 | 1.810 | 1.870 | 1.870 | 25,616,609 |
| 2024-04-03 | 1.750 | 1.840 | 1.730 | 1.840 | 1.840 | 24,214,789 |
| 2024-04-02 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 10,149,743 |
| 2024-04-01 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 8,748,263 |
| 2024-03-29 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 4,124,551 |
| 2024-03-28 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 10,190,900 |
| 2024-03-27 | 1.710 | 1.720 | 1.630 | 1.630 | 1.630 | 16,268,900 |
| 2024-03-26 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 7,199,900 |
| 2024-03-25 | 1.710 | 1.750 | 1.710 | 1.740 | 1.740 | 9,411,460 |
| 2024-03-22 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 5,476,755 |
| 2024-03-21 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 8,492,620 |
| 2024-03-20 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 9,410,895 |
| 2024-03-19 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 8,614,000 |
| 2024-03-18 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 5,972,640 |
| 2024-03-15 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 9,064,660 |
| 2024-03-14 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 9,996,900 |
| 2024-03-13 | 1.710 | 1.710 | 1.660 | 1.670 | 1.670 | 11,385,640 |
| 2024-03-12 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 5,873,047 |
| 2024-03-11 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 7,421,280 |
| 2024-03-08 | 1.710 | 1.750 | 1.710 | 1.740 | 1.740 | 7,585,300 |
| 2024-03-07 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 13,101,000 |
| 2024-03-06 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 13,939,691 |
| 2024-03-05 | 1.700 | 1.770 | 1.680 | 1.690 | 1.690 | 16,224,020 |
| 2024-03-04 | 1.600 | 1.690 | 1.570 | 1.690 | 1.690 | 17,027,357 |
| 2024-03-01 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 8,928,080 |
| 2024-02-29 | 1.590 | 1.640 | 1.570 | 1.620 | 1.620 | 10,673,200 |
| 2024-02-28 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 17,162,600 |
| 2024-02-27 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 9,478,500 |
| 2024-02-26 | 1.680 | 1.730 | 1.670 | 1.700 | 1.700 | 10,842,480 |
| 2024-02-23 | 1.660 | 1.690 | 1.630 | 1.690 | 1.690 | 11,562,680 |
| 2024-02-22 | 1.680 | 1.700 | 1.630 | 1.660 | 1.660 | 16,449,720 |
| 2024-02-21 | 1.690 | 1.730 | 1.670 | 1.700 | 1.700 | 17,999,815 |
| 2024-02-20 | 1.630 | 1.650 | 1.590 | 1.650 | 1.650 | 8,906,395 |
| 2024-02-19 | 1.520 | 1.590 | 1.500 | 1.570 | 1.570 | 11,312,500 |
| 2024-02-08 | 1.470 | 1.520 | 1.420 | 1.510 | 1.510 | 16,269,600 |
| 2024-02-07 | 1.460 | 1.530 | 1.450 | 1.490 | 1.490 | 14,251,602 |
| 2024-02-06 | 1.460 | 1.520 | 1.460 | 1.460 | 1.460 | 15,635,900 |
| 2024-02-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,434,500 |
| 2024-02-02 | 1.660 | 1.710 | 1.620 | 1.620 | 1.620 | 10,054,400 |
| 2024-02-01 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 12,129,860 |
| 2024-01-31 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 17,210,940 |
| 2024-01-30 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 6,704,600 |
| 2024-01-29 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 9,543,900 |
| 2024-01-26 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 6,826,270 |
| 2024-01-25 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 8,342,600 |
| 2024-01-24 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 9,339,205 |
| 2024-01-23 | 1.870 | 1.880 | 1.820 | 1.850 | 1.850 | 6,048,080 |
| 2024-01-22 | 1.930 | 1.940 | 1.840 | 1.860 | 1.860 | 10,631,500 |
| 2024-01-19 | 1.930 | 1.960 | 1.920 | 1.940 | 1.940 | 6,792,200 |
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.