HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.860	1.890	1.810	1.840	1.840	22,135,025
2023-07-24	1.910	1.920	1.820	1.840	1.840	30,434,447
2023-07-21	2.000	2.000	1.910	1.910	1.910	37,160,240
2023-07-20	2.060	2.090	2.010	2.010	2.010	15,695,758
2023-07-19	2.010	2.060	2.010	2.030	2.030	15,510,489
2023-07-18	1.990	2.060	1.990	2.040	2.040	21,253,763
2023-07-17	1.960	2.020	1.910	1.990	1.990	23,517,289
2023-07-14	1.960	2.050	1.960	1.980	1.980	33,377,321
2023-07-13	1.970	1.970	1.970	1.970	1.970	3,306,900
2023-07-12	2.170	2.170	2.060	2.070	2.070	25,863,460
2023-07-11	2.260	2.260	2.150	2.150	2.150	41,596,880
2023-07-10	2.080	2.260	2.070	2.260	2.260	24,671,442
2023-07-07	2.140	2.170	2.060	2.150	2.150	28,070,007
2023-07-06	2.150	2.220	2.120	2.170	2.170	29,185,136
2023-07-05	2.110	2.190	2.100	2.190	2.190	40,182,571
2023-07-04	2.090	2.130	2.040	2.090	2.090	28,066,436
2023-07-03	2.000	2.090	1.970	2.080	2.080	30,514,440
2023-06-30	1.940	2.030	1.920	1.990	1.990	39,751,561
2023-06-29	1.870	1.930	1.870	1.930	1.930	19,589,619
2023-06-28	1.890	1.900	1.810	1.840	1.840	24,484,177
2023-06-27	1.900	1.960	1.890	1.900	1.900	22,396,097
2023-06-26	1.880	1.920	1.880	1.880	1.880	29,456,220
2023-06-21	2.060	2.110	1.960	1.980	1.980	32,664,460
2023-06-20	1.990	2.050	1.960	2.040	2.040	27,564,571
2023-06-19	1.970	2.030	1.900	2.000	2.000	46,388,753
2023-06-16	1.870	1.930	1.840	1.930	1.930	23,662,811
2023-06-15	1.810	1.890	1.770	1.840	1.840	31,454,232
2023-06-14	1.760	1.860	1.750	1.840	1.840	46,123,770
2023-06-13	1.790	1.880	1.760	1.770	1.770	34,282,700
2023-06-12	1.900	1.900	1.800	1.800	1.800	49,394,827
2023-06-09	1.830	1.890	1.780	1.890	1.890	33,682,639
2023-06-08	1.750	1.800	1.660	1.800	1.800	80,805,645
2023-06-07	1.710	1.710	1.710	1.710	1.710	20,614,005
2023-06-06	1.630	1.630	1.630	1.630	1.630	2,528,077
2023-06-05	1.540	1.550	1.490	1.550	1.550	19,604,653
2023-06-02	1.480	1.480	1.470	1.480	1.480	36,653,773
2023-06-01	1.410	1.410	1.410	1.410	1.410	2,129,860
2023-05-31	1.340	1.340	1.290	1.340	1.340	35,466,581
2023-05-30	1.270	1.340	1.270	1.280	1.280	52,874,013
2023-05-29	1.340	1.340	1.340	1.340	1.340	2,648,700
2023-05-26	1.420	1.460	1.410	1.410	1.410	13,113,760
2023-05-25	1.540	1.560	1.480	1.480	1.480	24,982,252
2023-05-24	1.610	1.650	1.560	1.560	1.560	24,981,634
2023-05-23	1.670	1.710	1.640	1.640	1.640	26,097,445
2023-05-22	1.670	1.720	1.650	1.710	1.710	29,735,273
2023-05-19	1.640	1.650	1.590	1.650	1.650	18,614,926
2023-05-18	1.610	1.680	1.610	1.640	1.640	22,913,814
2023-05-17	1.570	1.650	1.520	1.630	1.630	28,944,849
2023-05-16	1.650	1.680	1.590	1.600	1.600	22,775,140
2023-05-15	1.690	1.710	1.620	1.640	1.640	31,256,149
2023-05-12	1.760	1.790	1.690	1.700	1.700	33,018,182
2023-05-11	1.800	1.850	1.730	1.780	1.780	37,586,247
2023-05-10	1.650	1.780	1.640	1.760	1.760	56,166,809
2023-05-09	1.810	1.820	1.730	1.730	1.730	43,382,140
2023-05-08	1.790	1.820	1.750	1.820	1.820	28,579,991
2023-05-05	1.690	1.730	1.670	1.730	1.730	56,657,556
2023-05-04	1.520	1.680	1.520	1.650	1.650	84,032,285
2023-04-28	1.600	1.600	1.600	1.600	1.600	0
2023-04-27	1.310	1.600	1.310	1.600	1.600	91,823,916
2023-04-26	1.450	1.450	1.450	1.450	1.450	5,809,500

← NewerPage 14 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.