HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 2.420 | 2.540 | 2.420 | 2.520 | 2.520 | 20,322,600 |
| 2022-04-28 | 2.500 | 2.520 | 2.360 | 2.430 | 2.430 | 18,289,414 |
| 2022-04-27 | 2.400 | 2.530 | 2.340 | 2.520 | 2.520 | 19,640,900 |
| 2022-04-26 | 2.520 | 2.570 | 2.450 | 2.470 | 2.470 | 24,389,430 |
| 2022-04-25 | 2.740 | 2.740 | 2.500 | 2.500 | 2.500 | 26,826,625 |
| 2022-04-22 | 2.720 | 2.820 | 2.700 | 2.760 | 2.760 | 19,629,720 |
| 2022-04-21 | 2.870 | 2.930 | 2.740 | 2.750 | 2.750 | 25,026,490 |
| 2022-04-20 | 3.000 | 3.050 | 2.890 | 2.910 | 2.910 | 19,124,500 |
| 2022-04-19 | 2.960 | 3.020 | 2.950 | 2.990 | 2.990 | 14,864,080 |
| 2022-04-18 | 2.900 | 2.980 | 2.860 | 2.950 | 2.950 | 18,355,060 |
| 2022-04-15 | 3.100 | 3.100 | 2.970 | 3.000 | 3.000 | 22,859,600 |
| 2022-04-14 | 3.120 | 3.160 | 3.050 | 3.100 | 3.100 | 17,363,240 |
| 2022-04-13 | 3.300 | 3.300 | 3.090 | 3.100 | 3.100 | 27,471,800 |
| 2022-04-12 | 3.200 | 3.280 | 3.150 | 3.280 | 3.280 | 21,879,360 |
| 2022-04-11 | 3.240 | 3.280 | 3.180 | 3.240 | 3.240 | 25,954,220 |
| 2022-04-08 | 3.290 | 3.310 | 3.170 | 3.230 | 3.230 | 35,499,194 |
| 2022-04-07 | 3.490 | 3.490 | 3.320 | 3.330 | 3.330 | 37,739,180 |
| 2022-04-06 | 3.380 | 3.520 | 3.360 | 3.470 | 3.470 | 58,279,414 |
| 2022-04-01 | 3.330 | 3.600 | 3.330 | 3.450 | 3.450 | 77,359,443 |
| 2022-03-31 | 3.270 | 3.370 | 3.250 | 3.300 | 3.300 | 31,111,412 |
| 2022-03-30 | 3.290 | 3.300 | 3.230 | 3.270 | 3.270 | 22,391,240 |
| 2022-03-29 | 3.370 | 3.380 | 3.240 | 3.270 | 3.270 | 29,502,433 |
| 2022-03-28 | 3.300 | 3.400 | 3.230 | 3.380 | 3.380 | 34,507,970 |
| 2022-03-25 | 3.300 | 3.400 | 3.280 | 3.300 | 3.300 | 33,036,540 |
| 2022-03-24 | 3.360 | 3.370 | 3.270 | 3.280 | 3.280 | 28,054,620 |
| 2022-03-23 | 3.450 | 3.470 | 3.360 | 3.380 | 3.380 | 34,616,334 |
| 2022-03-22 | 3.490 | 3.550 | 3.430 | 3.450 | 3.450 | 41,172,240 |
| 2022-03-21 | 3.500 | 3.630 | 3.430 | 3.520 | 3.520 | 70,151,493 |
| 2022-03-18 | 3.360 | 3.720 | 3.320 | 3.570 | 3.570 | 92,223,320 |
| 2022-03-17 | 3.300 | 3.450 | 3.250 | 3.380 | 3.380 | 42,166,900 |
| 2022-03-16 | 3.220 | 3.290 | 3.130 | 3.270 | 3.270 | 35,321,866 |
| 2022-03-15 | 3.290 | 3.390 | 3.160 | 3.160 | 3.160 | 32,582,220 |
| 2022-03-14 | 3.440 | 3.450 | 3.330 | 3.330 | 3.330 | 28,413,622 |
| 2022-03-11 | 3.380 | 3.490 | 3.310 | 3.450 | 3.450 | 41,957,269 |
| 2022-03-10 | 3.380 | 3.460 | 3.310 | 3.410 | 3.410 | 43,324,526 |
| 2022-03-09 | 3.340 | 3.410 | 3.110 | 3.310 | 3.310 | 43,522,057 |
| 2022-03-08 | 3.460 | 3.520 | 3.310 | 3.350 | 3.350 | 48,502,917 |
| 2022-03-07 | 3.610 | 3.620 | 3.480 | 3.510 | 3.510 | 43,804,341 |
| 2022-03-04 | 3.910 | 3.930 | 3.630 | 3.650 | 3.650 | 79,782,617 |
| 2022-03-03 | 3.800 | 4.140 | 3.670 | 4.000 | 4.000 | 84,812,026 |
| 2022-03-02 | 3.770 | 3.830 | 3.710 | 3.760 | 3.760 | 43,063,900 |
| 2022-03-01 | 3.790 | 3.900 | 3.760 | 3.830 | 3.830 | 49,354,000 |
| 2022-02-28 | 3.650 | 3.790 | 3.630 | 3.760 | 3.760 | 48,441,795 |
| 2022-02-25 | 3.840 | 3.910 | 3.700 | 3.750 | 3.750 | 57,796,827 |
| 2022-02-24 | 4.040 | 4.200 | 3.830 | 3.840 | 3.840 | 104,541,859 |
| 2022-02-23 | 4.290 | 4.490 | 4.220 | 4.260 | 4.260 | 80,523,020 |
| 2022-02-22 | 4.380 | 4.380 | 4.120 | 4.220 | 4.220 | 93,553,360 |
| 2022-02-21 | 4.500 | 4.580 | 4.310 | 4.470 | 4.470 | 106,706,660 |
| 2022-02-18 | 4.770 | 4.900 | 4.370 | 4.430 | 4.430 | 163,605,691 |
| 2022-02-17 | 4.360 | 4.790 | 4.200 | 4.790 | 4.790 | 151,492,836 |
| 2022-02-16 | 4.350 | 4.410 | 4.100 | 4.350 | 4.350 | 112,418,165 |
| 2022-02-15 | 4.530 | 4.540 | 4.280 | 4.300 | 4.300 | 125,174,704 |
| 2022-02-14 | 4.800 | 5.170 | 4.750 | 4.750 | 4.750 | 152,496,156 |
| 2022-02-11 | 4.730 | 5.280 | 4.600 | 5.280 | 5.280 | 208,601,447 |
| 2022-02-10 | 4.420 | 4.800 | 4.100 | 4.800 | 4.800 | 180,456,686 |
| 2022-02-09 | 4.010 | 4.360 | 3.860 | 4.360 | 4.360 | 174,045,428 |
| 2022-02-08 | 3.930 | 3.990 | 3.930 | 3.960 | 3.960 | 95,638,747 |
| 2022-02-07 | 4.370 | 5.180 | 4.370 | 4.370 | 4.370 | 203,800,474 |
| 2022-01-28 | 3.970 | 4.850 | 3.970 | 4.850 | 4.850 | 214,223,541 |
| 2022-01-27 | 4.270 | 4.700 | 3.840 | 4.410 | 4.410 | 232,690,615 |
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.