HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	2.740	2.770	2.730	2.730	2.730	13,471,940
2022-07-27	2.780	2.810	2.720	2.730	2.730	15,668,000
2022-07-26	2.740	2.790	2.660	2.780	2.780	22,057,995
2022-07-25	2.740	2.810	2.700	2.720	2.720	25,322,625
2022-07-22	2.740	2.930	2.720	2.790	2.790	45,713,680
2022-07-21	2.720	2.760	2.700	2.720	2.720	19,247,120
2022-07-20	2.740	2.790	2.710	2.730	2.730	27,543,300
2022-07-19	2.820	2.850	2.730	2.750	2.750	67,163,391
2022-07-18	2.490	2.730	2.470	2.730	2.730	28,686,180
2022-07-15	2.670	2.680	2.470	2.480	2.480	33,360,400
2022-07-14	2.770	2.770	2.680	2.700	2.700	14,671,860
2022-07-13	2.670	2.780	2.650	2.760	2.760	26,406,920
2022-07-12	2.720	2.720	2.660	2.660	2.660	8,936,200
2022-07-11	2.680	2.720	2.670	2.710	2.710	11,743,640
2022-07-08	2.640	2.740	2.630	2.690	2.690	14,989,860
2022-07-07	2.660	2.670	2.630	2.640	2.640	7,852,800
2022-07-06	2.660	2.670	2.620	2.650	2.650	8,926,860
2022-07-05	2.690	2.720	2.640	2.670	2.670	10,996,180
2022-07-04	2.680	2.700	2.660	2.690	2.690	9,264,920
2022-07-01	2.670	2.750	2.670	2.700	2.700	13,219,942
2022-06-30	2.680	2.700	2.660	2.660	2.660	13,041,578
2022-06-29	2.770	2.780	2.670	2.680	2.680	17,866,778
2022-06-28	2.730	2.750	2.680	2.740	2.740	21,182,047
2022-06-27	2.680	2.840	2.670	2.730	2.730	21,360,701
2022-06-24	2.660	2.690	2.640	2.670	2.670	9,693,460
2022-06-23	2.610	2.680	2.610	2.660	2.660	11,187,919
2022-06-22	2.700	2.710	2.610	2.620	2.620	13,406,256
2022-06-21	2.690	2.710	2.650	2.680	2.680	13,876,200
2022-06-20	2.740	2.740	2.680	2.700	2.700	17,045,000
2022-06-17	2.790	2.800	2.710	2.730	2.730	17,790,623
2022-06-16	2.730	2.810	2.720	2.810	2.810	20,157,683
2022-06-15	2.700	2.760	2.690	2.730	2.730	16,140,580
2022-06-14	2.700	2.720	2.610	2.710	2.710	14,060,200
2022-06-13	2.700	2.720	2.650	2.710	2.710	13,676,120
2022-06-10	2.710	2.730	2.670	2.730	2.730	11,562,120
2022-06-09	2.780	2.780	2.700	2.710	2.710	15,666,400
2022-06-08	2.810	2.820	2.730	2.790	2.790	18,019,116
2022-06-07	2.860	2.870	2.760	2.810	2.810	17,986,090
2022-06-06	2.800	2.890	2.800	2.830	2.830	23,072,683
2022-06-02	2.800	2.800	2.700	2.780	2.780	23,184,140
2022-06-01	2.860	2.890	2.800	2.800	2.800	24,734,122
2022-05-31	2.850	2.900	2.810	2.870	2.870	24,648,500
2022-05-30	2.890	2.900	2.810	2.860	2.860	25,188,005
2022-05-27	2.920	2.940	2.840	2.900	2.900	40,211,560
2022-05-26	2.990	3.010	2.910	2.930	2.930	43,327,582
2022-05-25	2.990	3.040	2.900	3.020	3.020	100,158,413
2022-05-24	2.840	3.110	2.840	3.100	3.100	125,320,857
2022-05-23	2.780	2.840	2.730	2.830	2.830	25,618,100
2022-05-20	2.740	2.770	2.730	2.770	2.770	16,686,601
2022-05-19	2.700	2.770	2.680	2.750	2.750	19,418,956
2022-05-18	2.760	2.850	2.730	2.780	2.780	35,067,120
2022-05-17	2.760	2.760	2.660	2.750	2.750	23,679,520
2022-05-16	2.780	2.790	2.720	2.740	2.740	19,526,800
2022-05-13	2.800	2.820	2.740	2.760	2.760	32,196,848
2022-05-12	2.730	3.050	2.720	2.820	2.820	51,657,709
2022-05-11	2.870	2.930	2.800	2.810	2.810	58,824,416
2022-05-10	2.900	3.000	2.800	2.910	2.910	86,559,598
2022-05-09	2.620	2.880	2.610	2.880	2.880	33,303,054
2022-05-06	2.660	2.740	2.570	2.620	2.620	50,528,684
2022-05-05	2.520	2.770	2.470	2.770	2.770	24,653,410

← NewerPage 18 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.