HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	1.910	1.930	1.880	1.930	1.930	8,500,580
2024-01-17	1.960	1.960	1.910	1.930	1.930	5,583,400
2024-01-16	1.980	1.980	1.940	1.960	1.960	7,795,303
2024-01-15	1.970	1.990	1.960	1.980	1.980	6,573,300
2024-01-12	1.980	2.000	1.970	1.980	1.980	8,740,860
2024-01-11	1.980	1.990	1.960	1.980	1.980	6,685,877
2024-01-10	1.990	1.990	1.970	1.990	1.990	4,372,800
2024-01-09	1.980	2.000	1.970	1.990	1.990	6,737,400
2024-01-08	2.010	2.010	1.960	1.970	1.970	11,811,200
2024-01-05	2.060	2.080	2.010	2.030	2.030	10,855,500
2024-01-04	2.040	2.080	2.030	2.060	2.060	11,559,236
2024-01-03	2.050	2.060	2.020	2.050	2.050	10,094,900
2024-01-02	2.080	2.080	2.030	2.040	2.040	14,801,700
2023-12-29	2.060	2.120	2.040	2.100	2.100	12,972,060
2023-12-28	2.040	2.080	2.010	2.050	2.050	10,648,900
2023-12-27	2.030	2.060	1.970	2.040	2.040	13,436,700
2023-12-26	2.060	2.070	1.980	2.000	2.000	15,641,600
2023-12-25	2.000	2.060	1.970	2.050	2.050	16,453,300
2023-12-22	1.960	1.980	1.920	1.960	1.960	8,208,000
2023-12-21	1.970	1.980	1.890	1.960	1.960	17,527,760
2023-12-20	2.030	2.030	1.970	1.980	1.980	12,717,840
2023-12-19	2.000	2.060	1.980	2.010	2.010	20,480,945
2023-12-18	2.170	2.180	2.060	2.060	2.060	27,253,544
2023-12-15	2.170	2.170	2.170	2.170	2.170	0
2023-12-14	2.150	2.190	2.110	2.170	2.170	24,363,820
2023-12-13	2.210	2.210	2.110	2.140	2.140	29,747,178
2023-12-12	2.060	2.120	2.060	2.120	2.120	20,957,454
2023-12-11	2.080	2.090	2.020	2.020	2.020	13,091,502
2023-12-08	2.060	2.110	2.050	2.080	2.080	10,773,995
2023-12-07	2.060	2.100	2.040	2.070	2.070	11,694,438
2023-12-06	2.070	2.120	2.050	2.070	2.070	15,254,103
2023-12-05	2.150	2.170	2.060	2.070	2.070	20,377,700
2023-12-04	2.130	2.220	2.100	2.160	2.160	24,707,018
2023-12-01	2.060	2.150	2.000	2.120	2.120	33,886,753
2023-11-30	1.970	2.050	1.960	2.050	2.050	32,443,750
2023-11-29	1.960	1.970	1.940	1.950	1.950	8,522,300
2023-11-28	1.970	1.990	1.930	1.970	1.970	19,021,064
2023-11-27	1.900	1.960	1.900	1.940	1.940	13,641,351
2023-11-24	1.930	1.930	1.900	1.910	1.910	7,381,160
2023-11-23	1.880	1.920	1.870	1.920	1.920	10,936,799
2023-11-22	1.910	1.920	1.880	1.890	1.890	11,594,000
2023-11-21	1.880	1.930	1.870	1.900	1.900	10,023,440
2023-11-20	1.910	1.910	1.870	1.880	1.880	11,012,400
2023-11-17	1.940	1.940	1.880	1.910	1.910	15,622,200
2023-11-16	1.960	1.970	1.930	1.940	1.940	11,762,600
2023-11-15	1.990	1.990	1.960	1.970	1.970	9,412,860
2023-11-14	1.980	1.990	1.970	1.980	1.980	10,107,180
2023-11-13	1.990	2.010	1.960	1.990	1.990	16,539,483
2023-11-10	1.940	2.020	1.940	1.990	1.990	16,381,500
2023-11-09	1.970	1.980	1.940	1.940	1.940	12,136,600
2023-11-08	1.980	2.000	1.950	1.970	1.970	15,878,876
2023-11-07	2.030	2.030	1.940	1.980	1.980	44,003,869
2023-11-06	2.020	2.020	2.000	2.020	2.020	24,262,258
2023-11-03	1.900	1.930	1.900	1.920	1.920	13,133,460
2023-11-02	1.870	1.930	1.870	1.910	1.910	15,944,832
2023-11-01	2.020	2.020	1.860	1.880	1.880	31,154,336
2023-10-31	1.860	1.960	1.850	1.950	1.950	21,230,940
2023-10-30	1.860	1.880	1.840	1.870	1.870	11,676,676
2023-10-27	1.840	1.880	1.840	1.870	1.870	12,107,524
2023-10-26	1.900	1.900	1.810	1.860	1.860	18,738,000

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.