HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.560 | 4.780 | 4.400 | 4.430 | 4.430 | 97,148,977 |
| 2026-07-16 | 4.630 | 4.740 | 4.300 | 4.560 | 4.560 | 80,785,008 |
| 2026-07-15 | 5.070 | 5.080 | 4.640 | 4.670 | 4.670 | 117,438,828 |
| 2026-07-14 | 5.300 | 5.440 | 5.150 | 5.160 | 5.160 | 82,383,234 |
| 2026-07-13 | 5.210 | 5.330 | 5.080 | 5.080 | 5.080 | 77,873,328 |
| 2026-07-10 | 5.170 | 5.400 | 5.070 | 5.340 | 5.340 | 99,075,039 |
| 2026-07-09 | 5.700 | 5.930 | 5.280 | 5.280 | 5.280 | 153,228,875 |
| 2026-07-08 | 5.300 | 5.840 | 5.270 | 5.690 | 5.690 | 123,941,859 |
| 2026-07-07 | 4.970 | 5.500 | 4.920 | 5.420 | 5.420 | 121,776,680 |
| 2026-07-06 | 5.390 | 5.650 | 5.000 | 5.010 | 5.010 | 125,187,344 |
| 2026-07-03 | 5.180 | 5.260 | 5.100 | 5.260 | 5.260 | 115,116,062 |
| 2026-07-02 | 5.010 | 5.010 | 4.870 | 5.010 | 5.010 | 44,397,273 |
| 2026-07-01 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 7,288,448 |
| 2026-06-30 | 4.100 | 4.540 | 4.100 | 4.540 | 4.540 | 75,039,805 |
| 2026-06-29 | 4.400 | 4.470 | 4.320 | 4.320 | 4.320 | 42,466,199 |
| 2026-06-26 | 4.630 | 4.700 | 4.550 | 4.550 | 4.550 | 76,807,188 |
| 2026-06-25 | 4.970 | 4.970 | 4.790 | 4.790 | 4.790 | 78,333,117 |
| 2026-06-24 | 5.040 | 5.250 | 4.860 | 5.040 | 5.040 | 105,690,062 |
| 2026-06-23 | 5.340 | 5.380 | 5.120 | 5.120 | 5.120 | 77,935,672 |
| 2026-06-22 | 5.280 | 5.460 | 5.280 | 5.390 | 5.390 | 81,683,141 |
| 2026-06-18 | 5.300 | 5.540 | 5.150 | 5.200 | 5.200 | 83,699,789 |
| 2026-06-17 | 5.510 | 5.530 | 5.380 | 5.420 | 5.420 | 94,750,305 |
| 2026-06-16 | 5.750 | 5.870 | 5.600 | 5.660 | 5.660 | 80,331,133 |
| 2026-06-15 | 5.600 | 5.780 | 5.520 | 5.750 | 5.750 | 80,691,969 |
| 2026-06-12 | 5.560 | 5.660 | 5.390 | 5.500 | 5.500 | 62,602,059 |
| 2026-06-11 | 5.370 | 5.660 | 5.320 | 5.480 | 5.480 | 67,627,922 |
| 2026-06-10 | 5.550 | 5.620 | 5.440 | 5.440 | 5.440 | 83,394,094 |
| 2026-06-09 | 5.550 | 5.730 | 5.430 | 5.730 | 5.730 | 82,114,023 |
| 2026-06-08 | 5.460 | 5.630 | 5.460 | 5.460 | 5.460 | 68,306,305 |
| 2026-06-05 | 5.950 | 6.030 | 5.740 | 5.750 | 5.750 | 88,087,352 |
| 2026-06-04 | 6.200 | 6.280 | 5.990 | 6.040 | 6.040 | 92,306,656 |
| 2026-06-03 | 6.200 | 6.460 | 6.170 | 6.300 | 6.300 | 101,011,508 |
| 2026-06-02 | 5.960 | 6.160 | 5.760 | 6.160 | 6.160 | 90,690,641 |
| 2026-06-01 | 6.010 | 6.180 | 5.870 | 5.870 | 5.870 | 103,883,000 |
| 2026-05-29 | 6.400 | 6.530 | 6.180 | 6.180 | 6.180 | 104,467,297 |
| 2026-05-28 | 6.610 | 6.770 | 6.360 | 6.500 | 6.500 | 114,289,508 |
| 2026-05-27 | 6.310 | 6.690 | 6.130 | 6.600 | 6.600 | 155,023,391 |
| 2026-05-26 | 6.380 | 6.380 | 5.810 | 6.380 | 6.380 | 156,318,000 |
| 2026-05-25 | 6.060 | 6.080 | 6.000 | 6.080 | 6.080 | 27,869,119 |
| 2026-05-22 | 5.600 | 5.790 | 5.350 | 5.790 | 5.790 | 109,995,398 |
| 2026-05-21 | 5.800 | 6.000 | 5.510 | 5.510 | 5.510 | 132,778,203 |
| 2026-05-20 | 6.090 | 6.210 | 5.790 | 5.800 | 5.800 | 151,773,703 |
| 2026-05-19 | 6.200 | 6.530 | 5.950 | 6.090 | 6.090 | 185,450,703 |
| 2026-05-18 | 5.620 | 6.220 | 5.620 | 6.220 | 6.220 | 146,780,094 |
| 2026-05-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 16,388,000 |
| 2026-05-14 | 6.840 | 6.890 | 6.230 | 6.230 | 6.230 | 181,014,000 |
| 2026-05-13 | 6.490 | 6.560 | 6.420 | 6.560 | 6.560 | 55,989,129 |
| 2026-05-12 | 6.060 | 6.250 | 6.010 | 6.250 | 6.250 | 56,930,246 |
| 2026-05-11 | 5.740 | 5.950 | 5.550 | 5.950 | 5.950 | 95,386,273 |
| 2026-05-08 | 5.700 | 5.700 | 5.180 | 5.670 | 5.670 | 184,133,797 |
| 2026-05-07 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 11,733,490 |
| 2026-05-06 | 5.060 | 5.170 | 5.050 | 5.170 | 5.170 | 31,116,240 |
| 2026-04-30 | 4.660 | 4.960 | 4.630 | 4.920 | 4.920 | 115,523,508 |
| 2026-04-29 | 4.700 | 4.820 | 4.660 | 4.780 | 4.780 | 152,148,703 |
| 2026-04-28 | 4.590 | 4.590 | 4.440 | 4.590 | 4.590 | 118,595,906 |
| 2026-04-27 | 4.580 | 4.580 | 4.270 | 4.370 | 4.370 | 150,251,391 |
| 2026-04-24 | 4.250 | 4.520 | 4.180 | 4.490 | 4.490 | 118,119,602 |
| 2026-04-23 | 4.390 | 4.420 | 4.230 | 4.340 | 4.340 | 171,125,797 |
| 2026-04-22 | 4.050 | 4.210 | 4.020 | 4.210 | 4.210 | 98,779,156 |
| 2026-04-21 | 3.710 | 4.090 | 3.710 | 4.010 | 4.010 | 157,837,906 |
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.