HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	2.950	3.200	2.920	3.080	3.080	97,925,572
2023-01-20	2.870	3.100	2.840	2.920	2.920	49,881,323
2023-01-19	2.840	2.860	2.810	2.850	2.850	24,516,187
2023-01-18	2.900	2.920	2.850	2.860	2.860	39,002,060
2023-01-17	2.900	2.940	2.810	2.940	2.940	56,632,185
2023-01-16	2.970	2.980	2.850	2.880	2.880	57,860,406
2023-01-13	2.980	3.000	2.900	2.940	2.940	75,973,099
2023-01-12	3.170	3.250	2.940	3.000	3.000	164,046,659
2023-01-11	2.800	3.060	2.780	3.060	3.060	40,083,219
2023-01-10	2.830	2.830	2.760	2.780	2.780	19,305,565
2023-01-09	2.840	2.850	2.780	2.830	2.830	19,799,500
2023-01-06	2.870	2.880	2.800	2.830	2.830	31,340,784
2023-01-05	2.930	2.940	2.840	2.880	2.880	47,147,900
2023-01-04	2.900	3.000	2.860	2.960	2.960	66,371,720
2023-01-03	2.830	2.930	2.810	2.900	2.900	54,988,160
2022-12-30	2.830	2.880	2.790	2.830	2.830	48,749,500
2022-12-29	2.800	2.870	2.750	2.800	2.800	74,227,959
2022-12-28	2.740	2.910	2.740	2.760	2.760	87,189,474
2022-12-27	2.900	2.990	2.750	2.810	2.810	122,954,604
2022-12-26	2.550	2.790	2.550	2.790	2.790	65,824,493
2022-12-23	2.450	2.570	2.450	2.540	2.540	19,591,100
2022-12-22	2.580	2.610	2.480	2.480	2.480	23,375,910
2022-12-21	2.660	2.660	2.560	2.570	2.570	17,786,900
2022-12-20	2.610	2.680	2.550	2.650	2.650	21,401,392
2022-12-19	2.780	2.790	2.610	2.630	2.630	36,724,492
2022-12-16	2.780	2.840	2.730	2.790	2.790	31,978,460
2022-12-15	2.790	2.810	2.740	2.790	2.790	23,290,724
2022-12-14	2.800	2.850	2.740	2.770	2.770	34,412,760
2022-12-13	2.770	2.880	2.740	2.830	2.830	49,511,160
2022-12-12	2.730	2.900	2.700	2.800	2.800	58,080,600
2022-12-09	2.800	2.850	2.730	2.740	2.740	35,303,274
2022-12-08	2.830	2.840	2.760	2.770	2.770	39,811,661
2022-12-07	2.810	2.950	2.800	2.840	2.840	63,995,958
2022-12-06	2.980	3.050	2.790	2.840	2.840	111,144,450
2022-12-05	2.680	2.950	2.680	2.950	2.950	71,859,012
2022-12-02	2.630	2.680	2.620	2.680	2.680	13,587,400
2022-12-01	2.680	2.700	2.640	2.640	2.640	17,313,660
2022-11-30	2.690	2.720	2.660	2.670	2.670	18,442,740
2022-11-29	2.640	2.680	2.620	2.680	2.680	21,406,987
2022-11-28	2.590	2.670	2.520	2.640	2.640	24,855,231
2022-11-25	2.610	2.620	2.580	2.600	2.600	11,063,500
2022-11-24	2.600	2.640	2.600	2.620	2.620	11,178,451
2022-11-23	2.650	2.650	2.570	2.610	2.610	16,343,352
2022-11-22	2.700	2.710	2.620	2.630	2.630	23,679,300
2022-11-21	2.660	2.710	2.600	2.710	2.710	34,007,301
2022-11-18	2.670	2.710	2.650	2.660	2.660	24,771,547
2022-11-17	2.710	2.740	2.660	2.690	2.690	24,785,700
2022-11-16	2.720	2.740	2.680	2.710	2.710	34,843,200
2022-11-15	2.720	2.780	2.700	2.760	2.760	33,481,230
2022-11-14	2.690	2.770	2.680	2.740	2.740	37,673,611
2022-11-11	2.800	2.840	2.700	2.710	2.710	50,725,900
2022-11-10	2.810	2.830	2.740	2.780	2.780	45,524,072
2022-11-09	2.800	2.880	2.750	2.810	2.810	60,760,720
2022-11-08	2.740	2.880	2.640	2.850	2.850	92,501,386
2022-11-07	2.760	2.780	2.700	2.730	2.730	58,148,561
2022-11-04	2.700	2.800	2.700	2.750	2.750	87,057,442
2022-11-03	2.820	2.970	2.820	2.820	2.820	123,401,116
2022-11-02	3.150	3.330	3.060	3.130	3.130	208,169,589
2022-11-01	3.000	3.030	2.910	3.030	3.030	54,695,272
2022-10-31	2.520	2.750	2.520	2.750	2.750	23,839,900

← NewerPage 16 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.