HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	1.610	1.610	1.610	1.610	1.610	5,158,200
2023-04-24	1.790	1.790	1.790	1.790	1.790	5,607,200
2023-04-21	1.990	1.990	1.990	1.990	1.990	9,100,600
2023-04-20	2.260	2.260	2.210	2.210	2.210	15,684,800
2023-04-19	2.510	2.520	2.460	2.460	2.460	9,546,300
2023-04-18	2.510	2.510	2.480	2.510	2.510	5,424,420
2023-04-17	2.520	2.520	2.480	2.510	2.510	8,781,600
2023-04-14	2.570	2.570	2.500	2.520	2.520	16,108,200
2023-04-13	2.510	2.630	2.490	2.570	2.570	25,570,025
2023-04-12	2.500	2.520	2.480	2.510	2.510	10,404,007
2023-04-11	2.500	2.510	2.470	2.500	2.500	8,076,200
2023-04-10	2.550	2.570	2.480	2.500	2.500	13,250,660
2023-04-07	2.490	2.560	2.490	2.550	2.550	11,320,153
2023-04-06	2.520	2.520	2.460	2.490	2.490	13,167,485
2023-04-04	2.580	2.590	2.520	2.530	2.530	16,405,000
2023-04-03	2.590	2.590	2.550	2.590	2.590	14,164,967
2023-03-31	2.540	2.590	2.530	2.570	2.570	12,258,360
2023-03-30	2.610	2.630	2.550	2.570	2.570	19,239,700
2023-03-29	2.620	2.680	2.550	2.640	2.640	22,921,000
2023-03-28	2.690	2.690	2.620	2.620	2.620	21,368,780
2023-03-27	2.750	2.750	2.660	2.690	2.690	21,410,940
2023-03-24	2.760	2.770	2.730	2.740	2.740	12,544,500
2023-03-23	2.720	2.790	2.710	2.770	2.770	22,222,064
2023-03-22	2.730	2.760	2.720	2.730	2.730	13,113,703
2023-03-21	2.680	2.730	2.680	2.730	2.730	15,787,695
2023-03-20	2.810	2.830	2.710	2.710	2.710	23,819,937
2023-03-17	2.700	2.740	2.680	2.730	2.730	20,723,534
2023-03-16	2.750	2.750	2.680	2.680	2.680	13,910,798
2023-03-15	2.740	2.810	2.720	2.770	2.770	17,629,198
2023-03-14	2.740	2.760	2.650	2.740	2.740	21,429,160
2023-03-13	2.750	2.780	2.680	2.730	2.730	19,261,700
2023-03-10	2.820	2.820	2.760	2.770	2.770	14,919,421
2023-03-09	2.830	2.850	2.800	2.840	2.840	13,447,129
2023-03-08	2.790	2.840	2.770	2.830	2.830	12,817,026
2023-03-07	2.890	2.890	2.810	2.820	2.820	21,609,918
2023-03-06	2.920	2.950	2.870	2.880	2.880	23,009,700
2023-03-03	2.920	2.940	2.900	2.920	2.920	22,277,000
2023-03-02	2.900	3.030	2.860	2.960	2.960	53,439,525
2023-03-01	2.880	2.900	2.850	2.900	2.900	17,963,273
2023-02-28	2.840	2.880	2.820	2.880	2.880	19,949,151
2023-02-27	2.880	2.900	2.810	2.820	2.820	31,161,380
2023-02-24	2.960	2.970	2.870	2.900	2.900	31,571,740
2023-02-23	3.000	3.010	2.930	2.960	2.960	34,187,240
2023-02-22	2.970	3.050	2.960	3.020	3.020	36,755,840
2023-02-21	2.980	3.050	2.950	3.010	3.010	44,004,600
2023-02-20	3.020	3.030	2.930	2.990	2.990	44,707,387
2023-02-17	2.980	3.120	2.800	3.020	3.020	75,661,459
2023-02-16	2.930	3.200	2.900	3.080	3.080	139,359,807
2023-02-15	2.950	2.970	2.890	2.910	2.910	50,354,458
2023-02-14	3.020	3.130	2.980	3.000	3.000	62,167,930
2023-02-13	2.960	3.000	2.920	2.990	2.990	47,807,139
2023-02-10	2.970	3.030	2.930	2.960	2.960	43,967,998
2023-02-09	2.990	3.030	2.940	2.980	2.980	50,917,500
2023-02-08	3.030	3.040	2.940	2.960	2.960	59,298,740
2023-02-07	2.980	3.100	2.950	3.010	3.010	102,280,834
2023-02-06	2.970	3.270	2.890	3.030	3.030	187,631,225
2023-02-03	2.700	2.970	2.660	2.970	2.970	118,805,917
2023-02-02	2.800	2.810	2.680	2.700	2.700	67,389,951
2023-02-01	2.610	2.780	2.610	2.780	2.780	89,493,839
2023-01-31	2.770	2.830	2.770	2.770	2.770	35,837,900

← NewerPage 15 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.