HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	2.590	2.620	2.470	2.500	2.500	38,028,281
2022-10-27	2.540	2.680	2.540	2.590	2.590	56,583,399
2022-10-26	2.600	2.760	2.550	2.610	2.610	93,132,201
2022-10-25	2.370	2.600	2.320	2.600	2.600	53,952,311
2022-10-24	2.420	2.450	2.340	2.360	2.360	11,662,500
2022-10-21	2.470	2.480	2.420	2.430	2.430	10,579,040
2022-10-20	2.500	2.530	2.440	2.450	2.450	15,667,740
2022-10-19	2.530	2.530	2.470	2.480	2.480	13,861,755
2022-10-18	2.550	2.570	2.500	2.530	2.530	18,131,300
2022-10-17	2.500	2.560	2.460	2.550	2.550	35,971,138
2022-10-14	2.490	2.620	2.460	2.530	2.530	55,222,679
2022-10-13	2.320	2.550	2.290	2.550	2.550	38,617,549
2022-10-12	2.240	2.320	2.210	2.320	2.320	12,050,103
2022-10-11	2.250	2.270	2.160	2.230	2.230	11,327,640
2022-10-10	2.330	2.340	2.230	2.250	2.250	7,779,176
2022-09-30	2.320	2.350	2.280	2.310	2.310	8,861,100
2022-09-29	2.400	2.400	2.310	2.320	2.320	7,999,300
2022-09-28	2.410	2.440	2.360	2.370	2.370	6,478,000
2022-09-27	2.350	2.430	2.350	2.420	2.420	7,631,647
2022-09-26	2.440	2.450	2.350	2.350	2.350	10,372,700
2022-09-23	2.470	2.470	2.420	2.440	2.440	7,105,649
2022-09-22	2.500	2.520	2.460	2.460	2.460	7,175,500
2022-09-21	2.480	2.530	2.430	2.510	2.510	9,235,280
2022-09-20	2.450	2.510	2.450	2.480	2.480	8,660,980
2022-09-19	2.430	2.450	2.400	2.450	2.450	7,674,962
2022-09-16	2.540	2.540	2.430	2.430	2.430	14,367,000
2022-09-15	2.590	2.600	2.510	2.540	2.540	12,885,300
2022-09-14	2.570	2.600	2.560	2.580	2.580	9,061,180
2022-09-13	2.610	2.630	2.600	2.610	2.610	9,236,500
2022-09-09	2.590	2.610	2.570	2.610	2.610	9,616,027
2022-09-08	2.620	2.640	2.580	2.590	2.590	15,317,630
2022-09-07	2.680	2.680	2.620	2.650	2.650	12,934,220
2022-09-06	2.630	2.660	2.600	2.650	2.650	16,148,743
2022-09-05	2.610	2.650	2.590	2.630	2.630	16,313,903
2022-09-02	2.640	2.710	2.590	2.620	2.620	23,971,400
2022-09-01	2.530	2.810	2.530	2.640	2.640	42,609,030
2022-08-31	2.640	2.640	2.540	2.560	2.560	26,669,300
2022-08-30	2.690	2.740	2.630	2.650	2.650	24,897,840
2022-08-29	2.640	2.740	2.550	2.690	2.690	29,174,292
2022-08-26	2.730	2.770	2.650	2.690	2.690	55,870,200
2022-08-25	2.790	2.980	2.650	2.860	2.860	97,811,141
2022-08-24	2.650	2.900	2.640	2.770	2.770	102,676,524
2022-08-23	2.630	2.640	2.590	2.640	2.640	10,818,000
2022-08-22	2.610	2.640	2.580	2.630	2.630	10,381,340
2022-08-19	2.610	2.700	2.610	2.650	2.650	14,547,643
2022-08-18	2.650	2.660	2.600	2.610	2.610	9,825,480
2022-08-17	2.660	2.690	2.640	2.660	2.660	9,210,443
2022-08-16	2.620	2.660	2.610	2.660	2.660	11,922,697
2022-08-15	2.620	2.690	2.570	2.630	2.630	13,171,754
2022-08-12	2.580	2.620	2.560	2.620	2.620	10,523,200
2022-08-11	2.540	2.590	2.540	2.580	2.580	9,643,300
2022-08-10	2.550	2.560	2.520	2.540	2.540	6,617,100
2022-08-09	2.580	2.580	2.550	2.550	2.550	6,619,380
2022-08-08	2.560	2.580	2.530	2.580	2.580	7,864,480
2022-08-05	2.570	2.580	2.520	2.560	2.560	7,436,400
2022-08-04	2.520	2.580	2.490	2.560	2.560	12,193,220
2022-08-03	2.500	2.590	2.500	2.520	2.520	14,359,800
2022-08-02	2.640	2.640	2.480	2.540	2.540	22,449,600
2022-08-01	2.670	2.680	2.620	2.640	2.640	12,741,920
2022-07-29	2.730	2.740	2.660	2.670	2.670	15,793,000

← NewerPage 17 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.