HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.900	1.920	1.870	1.890	1.890	22,533,200
2023-10-24	1.940	2.020	1.900	1.900	1.900	39,436,609
2023-10-23	1.920	1.920	1.890	1.920	1.920	28,359,060
2023-10-20	1.750	1.860	1.730	1.830	1.830	18,813,860
2023-10-19	1.760	1.800	1.730	1.770	1.770	11,738,924
2023-10-18	1.870	1.870	1.770	1.770	1.770	16,573,144
2023-10-17	1.920	1.920	1.850	1.860	1.860	14,541,644
2023-10-16	1.980	1.980	1.890	1.920	1.920	17,859,087
2023-10-13	1.980	1.990	1.960	1.990	1.990	8,496,635
2023-10-12	1.970	1.990	1.960	1.980	1.980	9,529,240
2023-10-11	1.930	2.010	1.910	1.990	1.990	17,697,167
2023-10-10	1.930	1.960	1.920	1.930	1.930	9,305,600
2023-10-09	1.990	1.990	1.930	1.940	1.940	13,581,620
2023-09-28	1.900	1.940	1.880	1.930	1.930	9,506,420
2023-09-27	1.920	1.950	1.890	1.900	1.900	10,015,060
2023-09-26	1.890	1.940	1.890	1.920	1.920	9,549,844
2023-09-25	2.000	2.010	1.920	1.920	1.920	24,700,760
2023-09-22	2.010	2.070	1.990	2.020	2.020	21,347,460
2023-09-21	2.030	2.040	1.990	2.010	2.010	22,022,100
2023-09-20	1.990	2.090	1.980	2.040	2.040	33,378,620
2023-09-19	1.980	2.030	1.970	2.000	2.000	18,948,480
2023-09-18	2.020	2.030	1.980	1.990	1.990	17,309,800
2023-09-15	1.980	2.030	1.970	2.030	2.030	21,819,510
2023-09-14	2.000	2.070	1.980	1.990	1.990	26,058,665
2023-09-13	1.970	2.020	1.960	1.990	1.990	15,817,822
2023-09-12	1.940	2.000	1.930	1.980	1.980	19,515,682
2023-09-11	1.950	1.970	1.920	1.940	1.940	14,488,485
2023-09-08	1.980	2.000	1.940	1.970	1.970	17,319,025
2023-09-07	1.950	2.010	1.940	1.990	1.990	16,860,882
2023-09-06	1.940	1.970	1.930	1.960	1.960	8,537,200
2023-09-05	1.980	1.990	1.930	1.950	1.950	13,405,600
2023-09-04	1.970	2.010	1.950	1.990	1.990	17,364,360
2023-09-01	1.950	2.030	1.940	1.990	1.990	22,522,402
2023-08-31	1.900	1.980	1.880	1.960	1.960	18,775,480
2023-08-30	1.900	1.920	1.870	1.910	1.910	10,967,300
2023-08-29	1.870	1.920	1.840	1.910	1.910	9,578,460
2023-08-28	2.000	2.000	1.880	1.890	1.890	18,052,240
2023-08-25	1.860	1.920	1.840	1.920	1.920	15,244,196
2023-08-24	1.870	1.910	1.830	1.860	1.860	15,400,720
2023-08-23	1.910	1.930	1.860	1.880	1.880	15,625,420
2023-08-22	1.960	1.970	1.860	1.920	1.920	30,144,565
2023-08-21	1.990	2.040	1.950	1.960	1.960	21,567,346
2023-08-18	2.020	2.130	1.970	2.000	2.000	33,977,296
2023-08-17	2.020	2.100	2.010	2.040	2.040	28,061,360
2023-08-16	1.940	2.060	1.910	2.060	2.060	38,103,863
2023-08-15	1.980	2.010	1.950	1.960	1.960	15,685,003
2023-08-14	1.950	1.980	1.910	1.980	1.980	17,915,946
2023-08-11	1.980	1.980	1.940	1.980	1.980	21,022,540
2023-08-10	1.920	2.010	1.920	1.990	1.990	31,246,903
2023-08-09	1.860	1.910	1.840	1.910	1.910	27,459,488
2023-08-08	1.830	1.910	1.820	1.890	1.890	35,201,171
2023-08-07	1.810	1.840	1.800	1.820	1.820	10,283,578
2023-08-04	1.850	1.860	1.800	1.820	1.820	19,611,440
2023-08-03	1.810	1.870	1.790	1.850	1.850	17,371,870
2023-08-02	1.830	1.830	1.790	1.820	1.820	17,294,668
2023-08-01	1.770	1.850	1.770	1.830	1.830	28,704,327
2023-07-31	1.820	1.820	1.750	1.780	1.780	33,470,649
2023-07-28	1.840	1.840	1.810	1.830	1.830	16,507,219
2023-07-27	1.840	1.860	1.820	1.850	1.850	18,655,831
2023-07-26	1.830	1.860	1.770	1.830	1.830	25,410,780

← NewerPage 13 of 21 · 1,209 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.