HeiLongJiang Kingland Technology Co Ltd historical data

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

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

← NewerPage 3 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.