HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.000 | 4.040 | 3.900 | 3.900 | 3.900 | 83,740,000 |
| 2026-04-17 | 4.010 | 4.100 | 3.980 | 4.100 | 4.100 | 126,416,203 |
| 2026-04-16 | 3.650 | 3.900 | 3.630 | 3.900 | 3.900 | 131,999,203 |
| 2026-04-15 | 3.660 | 3.770 | 3.580 | 3.710 | 3.710 | 161,358,891 |
| 2026-04-14 | 3.440 | 3.590 | 3.390 | 3.590 | 3.590 | 119,432,305 |
| 2026-04-13 | 3.380 | 3.550 | 3.330 | 3.420 | 3.420 | 148,756,609 |
| 2026-04-10 | 3.690 | 3.710 | 3.500 | 3.500 | 3.500 | 153,376,609 |
| 2026-04-09 | 3.780 | 3.860 | 3.660 | 3.680 | 3.680 | 113,253,203 |
| 2026-04-08 | 3.800 | 3.910 | 3.720 | 3.730 | 3.730 | 183,822,297 |
| 2026-04-07 | 3.980 | 4.070 | 3.920 | 3.920 | 3.920 | 123,516,203 |
| 2026-04-03 | 3.980 | 4.130 | 3.900 | 4.130 | 4.130 | 233,165,703 |
| 2026-04-02 | 3.610 | 3.930 | 3.590 | 3.930 | 3.930 | 155,087,703 |
| 2026-04-01 | 3.620 | 3.880 | 3.520 | 3.740 | 3.740 | 218,735,500 |
| 2026-03-31 | 3.800 | 3.910 | 3.710 | 3.710 | 3.710 | 104,066,000 |
| 2026-03-30 | 3.910 | 3.990 | 3.900 | 3.900 | 3.900 | 155,097,297 |
| 2026-03-27 | 3.820 | 4.220 | 3.820 | 4.110 | 4.110 | 309,441,000 |
| 2026-03-26 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 14,634,700 |
| 2026-03-25 | 4.410 | 4.460 | 4.230 | 4.230 | 4.230 | 149,783,500 |
| 2026-03-24 | 4.860 | 4.860 | 4.400 | 4.450 | 4.450 | 337,446,344 |
| 2026-03-23 | 4.630 | 4.950 | 4.630 | 4.630 | 4.630 | 212,781,703 |
| 2026-03-20 | 4.880 | 4.880 | 4.770 | 4.870 | 4.870 | 296,303,719 |
| 2026-03-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-03-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-03-16 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-03-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-03-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 8,160,460 |
| 2026-03-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,938,900 |
| 2026-03-10 | 4.220 | 4.220 | 4.100 | 4.220 | 4.220 | 58,173,382 |
| 2026-03-09 | 4.120 | 4.360 | 3.980 | 4.020 | 4.020 | 246,185,614 |
| 2026-03-06 | 4.210 | 4.210 | 3.990 | 4.160 | 4.160 | 470,777,969 |
| 2026-03-05 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5,035,446 |
| 2026-03-04 | 3.610 | 3.820 | 3.580 | 3.820 | 3.820 | 72,181,984 |
| 2026-03-02 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-26 | 3.640 | 3.640 | 3.510 | 3.640 | 3.640 | 136,013,703 |
| 2026-02-25 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5,363,254 |
| 2026-02-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 15,886,663 |
| 2026-02-13 | 3.140 | 3.140 | 2.930 | 3.140 | 3.140 | 259,935,500 |
| 2026-02-12 | 2.860 | 2.990 | 2.830 | 2.990 | 2.990 | 67,443,484 |
| 2026-02-11 | 2.610 | 2.850 | 2.570 | 2.850 | 2.850 | 358,963,406 |
| 2026-02-10 | 2.920 | 2.990 | 2.710 | 2.710 | 2.710 | 429,208,719 |
| 2026-02-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 3,667,330 |
| 2026-02-06 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 6,822,460 |
| 2026-02-05 | 2.550 | 2.580 | 2.530 | 2.580 | 2.580 | 57,236,793 |
| 2026-02-04 | 2.460 | 2.460 | 2.400 | 2.460 | 2.460 | 174,074,500 |
| 2026-02-03 | 2.340 | 2.340 | 2.280 | 2.340 | 2.340 | 102,417,797 |
| 2026-02-02 | 2.140 | 2.230 | 2.140 | 2.230 | 2.230 | 79,787,367 |
| 2026-01-30 | 2.180 | 2.180 | 2.000 | 2.120 | 2.120 | 338,248,812 |
| 2026-01-29 | 2.050 | 2.080 | 2.020 | 2.080 | 2.080 | 66,886,656 |
| 2026-01-28 | 1.850 | 1.980 | 1.840 | 1.980 | 1.980 | 175,346,594 |
| 2026-01-27 | 1.820 | 1.910 | 1.790 | 1.890 | 1.890 | 231,007,297 |
| 2026-01-26 | 1.800 | 1.820 | 1.750 | 1.820 | 1.820 | 182,084,500 |
| 2026-01-23 | 1.680 | 1.750 | 1.670 | 1.730 | 1.730 | 81,145,359 |
| 2026-01-22 | 1.670 | 1.680 | 1.660 | 1.680 | 1.680 | 19,055,801 |
| 2026-01-21 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 30,840,180 |
| 2026-01-20 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 24,008,600 |
| 2026-01-19 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 21,859,080 |
| 2026-01-16 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 21,791,300 |
| 2026-01-15 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 24,252,721 |
| 2026-01-14 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 37,936,600 |
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.