HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 34,066,725 |
| 2026-01-12 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 43,660,520 |
| 2026-01-09 | 1.700 | 1.720 | 1.700 | 1.710 | 1.710 | 29,744,820 |
| 2026-01-08 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 27,043,200 |
| 2026-01-07 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 43,473,199 |
| 2026-01-06 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 32,358,620 |
| 2026-01-05 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 43,346,400 |
| 2025-12-31 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 50,929,480 |
| 2025-12-30 | 1.740 | 1.780 | 1.730 | 1.740 | 1.740 | 63,628,539 |
| 2025-12-29 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 84,173,420 |
| 2025-12-26 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 217,719,799 |
| 2025-12-25 | 1.720 | 1.770 | 1.710 | 1.760 | 1.760 | 35,703,584 |
| 2025-12-24 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 34,026,200 |
| 2025-12-23 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 17,956,060 |
| 2025-12-22 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 32,911,700 |
| 2025-12-19 | 1.670 | 1.720 | 1.670 | 1.710 | 1.710 | 27,986,221 |
| 2025-12-18 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 23,201,700 |
| 2025-12-17 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 21,720,400 |
| 2025-12-16 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 32,050,100 |
| 2025-12-15 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 22,063,390 |
| 2025-12-12 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 18,503,700 |
| 2025-12-11 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 38,515,444 |
| 2025-12-10 | 1.730 | 1.730 | 1.710 | 1.730 | 1.730 | 24,682,100 |
| 2025-12-09 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 23,547,200 |
| 2025-12-08 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 26,092,420 |
| 2025-12-05 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 19,586,744 |
| 2025-12-04 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 29,145,390 |
| 2025-12-03 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 28,196,000 |
| 2025-12-02 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 26,800,030 |
| 2025-12-01 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 27,402,700 |
| 2025-11-28 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 30,082,784 |
| 2025-11-27 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 43,811,294 |
| 2025-11-26 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 20,791,378 |
| 2025-11-25 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 31,354,740 |
| 2025-11-24 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 31,306,000 |
| 2025-11-21 | 1.740 | 1.760 | 1.710 | 1.710 | 1.710 | 61,115,680 |
| 2025-11-20 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 44,455,807 |
| 2025-11-19 | 1.810 | 1.820 | 1.760 | 1.770 | 1.770 | 66,902,020 |
| 2025-11-18 | 1.800 | 1.860 | 1.790 | 1.810 | 1.810 | 73,589,063 |
| 2025-11-17 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 72,755,815 |
| 2025-11-14 | 1.800 | 1.890 | 1.800 | 1.830 | 1.830 | 131,738,067 |
| 2025-11-13 | 1.780 | 1.820 | 1.770 | 1.810 | 1.810 | 66,147,375 |
| 2025-11-12 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 42,797,100 |
| 2025-11-11 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 43,937,714 |
| 2025-11-10 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 37,471,494 |
| 2025-11-07 | 1.740 | 1.790 | 1.740 | 1.780 | 1.780 | 53,445,140 |
| 2025-11-06 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 26,749,520 |
| 2025-11-05 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 34,030,560 |
| 2025-11-04 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 32,690,400 |
| 2025-11-03 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 32,080,600 |
| 2025-10-31 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 24,002,740 |
| 2025-10-30 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 31,077,100 |
| 2025-10-29 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 53,548,524 |
| 2025-10-28 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 45,919,374 |
| 2025-10-27 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 23,732,480 |
| 2025-10-24 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 21,693,180 |
| 2025-10-23 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 27,765,306 |
| 2025-10-22 | 1.730 | 1.810 | 1.730 | 1.770 | 1.770 | 51,591,057 |
| 2025-10-21 | 1.720 | 1.740 | 1.710 | 1.740 | 1.740 | 19,218,820 |
| 2025-10-20 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 15,820,500 |
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.