HeiLongJiang Kingland Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	3.700	4.270	3.700	4.270	4.270	119,420,575
2022-01-25	3.880	3.880	3.580	3.880	3.880	186,853,520
2022-01-24	3.530	3.530	3.530	3.530	3.530	12,909,450
2022-01-21	2.920	3.210	2.890	3.210	3.210	35,950,880
2022-01-20	2.990	3.010	2.860	2.920	2.920	26,255,740
2022-01-19	2.930	3.100	2.930	3.030	3.030	41,855,471
2022-01-18	3.110	3.190	2.950	2.990	2.990	63,840,246
2022-01-17	2.820	3.080	2.770	3.080	3.080	32,285,567
2022-01-14	2.920	2.920	2.780	2.800	2.800	16,146,200
2022-01-13	2.910	2.940	2.850	2.930	2.930	15,114,020
2022-01-12	2.870	2.930	2.870	2.910	2.910	10,600,640
2022-01-11	2.870	2.990	2.850	2.900	2.900	15,453,062
2022-01-10	2.860	2.900	2.800	2.870	2.870	9,484,733
2022-01-07	2.910	2.950	2.840	2.870	2.870	16,897,443
2022-01-06	2.850	3.010	2.840	2.920	2.920	23,949,340
2022-01-05	2.870	2.910	2.810	2.850	2.850	13,156,050
2022-01-04	2.750	2.860	2.750	2.860	2.860	20,468,540
2021-12-31	2.740	2.790	2.720	2.760	2.760	9,385,201
2021-12-30	2.730	2.750	2.710	2.740	2.740	11,546,063
2021-12-29	2.730	2.760	2.690	2.730	2.730	14,617,040
2021-12-28	2.800	2.830	2.740	2.770	2.770	17,830,420
2021-12-27	2.800	2.870	2.770	2.840	2.840	12,118,140
2021-12-24	2.870	2.880	2.780	2.820	2.820	13,035,934
2021-12-23	2.880	2.890	2.850	2.860	2.860	16,081,520
2021-12-22	2.980	3.000	2.900	2.910	2.910	24,273,700
2021-12-21	3.010	3.040	2.920	3.000	3.000	35,776,961
2021-12-20	2.850	3.190	2.850	3.080	3.080	53,921,386
2021-12-17	3.180	3.180	2.950	2.970	2.970	64,895,040
2021-12-16	2.740	3.000	2.720	3.000	3.000	19,674,169
2021-12-15	2.700	2.730	2.670	2.730	2.730	8,991,817
2021-12-14	2.640	2.710	2.630	2.680	2.680	5,955,517
2021-12-13	2.670	2.680	2.640	2.660	2.660	5,464,860
2021-12-10	2.660	2.700	2.640	2.690	2.690	4,611,417
2021-12-09	2.660	2.680	2.640	2.670	2.670	4,872,075
2021-12-08	2.680	2.690	2.640	2.660	2.660	4,083,800
2021-12-07	2.650	2.690	2.600	2.690	2.690	7,625,762
2021-12-06	2.730	2.780	2.640	2.650	2.650	10,450,700
2021-12-03	2.760	2.790	2.720	2.730	2.730	7,702,183
2021-12-02	2.810	2.820	2.760	2.760	2.760	6,328,992
2021-12-01	2.730	2.800	2.720	2.790	2.790	8,878,214
2021-11-30	2.730	2.760	2.710	2.730	2.730	5,554,840
2021-11-29	2.750	2.790	2.700	2.710	2.710	8,755,600
2021-11-26	2.760	2.840	2.750	2.800	2.800	7,441,722
2021-11-25	2.810	2.870	2.770	2.780	2.780	6,810,900
2021-11-24	2.790	2.820	2.720	2.820	2.820	9,840,716
2021-11-23	2.760	2.820	2.740	2.780	2.780	6,993,116
2021-11-22	2.780	2.820	2.730	2.760	2.760	8,458,060
2021-11-19	2.810	2.820	2.750	2.790	2.790	6,935,855
2021-11-18	2.860	2.860	2.810	2.820	2.820	7,279,200
2021-11-17	2.780	2.890	2.780	2.870	2.870	12,184,190
2021-11-16	2.820	2.830	2.750	2.770	2.770	7,609,500
2021-11-15	2.780	2.850	2.740	2.810	2.810	11,182,573
2021-11-12	2.780	2.830	2.760	2.790	2.790	11,109,620
2021-11-11	2.760	3.010	2.740	2.830	2.830	18,942,200
2021-11-10	2.800	2.810	2.700	2.780	2.780	14,068,186
2021-11-09	2.840	2.940	2.750	2.800	2.800	27,852,882
2021-11-08	2.590	2.870	2.590	2.870	2.870	12,066,302
2021-11-05	2.550	2.630	2.540	2.610	2.610	6,185,780
2021-11-04	2.540	2.580	2.540	2.570	2.570	3,808,880
2021-11-03	2.580	2.580	2.530	2.580	2.580	5,003,102

← NewerPage 20 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.