HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 16,403,700 |
| 2025-10-16 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 28,637,963 |
| 2025-10-15 | 1.730 | 1.760 | 1.730 | 1.740 | 1.740 | 23,361,780 |
| 2025-10-14 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 28,687,540 |
| 2025-10-13 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 31,341,131 |
| 2025-10-10 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 26,495,524 |
| 2025-10-09 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 20,768,322 |
| 2025-09-30 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 16,640,779 |
| 2025-09-29 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 28,323,940 |
| 2025-09-26 | 1.740 | 1.790 | 1.730 | 1.760 | 1.760 | 33,347,607 |
| 2025-09-25 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 18,432,567 |
| 2025-09-24 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 18,773,520 |
| 2025-09-23 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 28,485,837 |
| 2025-09-22 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 18,055,260 |
| 2025-09-19 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 27,438,600 |
| 2025-09-18 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 39,209,500 |
| 2025-09-17 | 1.780 | 1.820 | 1.770 | 1.790 | 1.790 | 30,368,826 |
| 2025-09-16 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 33,552,600 |
| 2025-09-15 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 32,652,692 |
| 2025-09-12 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 29,489,900 |
| 2025-09-11 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 37,798,463 |
| 2025-09-10 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 31,223,340 |
| 2025-09-09 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 46,645,420 |
| 2025-09-08 | 1.920 | 1.930 | 1.850 | 1.860 | 1.860 | 126,133,570 |
| 2025-09-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-09-04 | 1.790 | 1.850 | 1.780 | 1.850 | 1.850 | 48,891,563 |
| 2025-09-03 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 25,801,040 |
| 2025-09-02 | 1.860 | 1.890 | 1.810 | 1.820 | 1.820 | 48,793,100 |
| 2025-09-01 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 40,348,190 |
| 2025-08-29 | 1.760 | 1.850 | 1.750 | 1.850 | 1.850 | 71,575,149 |
| 2025-08-28 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 34,908,056 |
| 2025-08-27 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 33,225,927 |
| 2025-08-26 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 35,268,120 |
| 2025-08-25 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 35,027,430 |
| 2025-08-22 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 34,464,344 |
| 2025-08-21 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 41,512,480 |
| 2025-08-20 | 1.810 | 1.890 | 1.790 | 1.840 | 1.840 | 66,058,547 |
| 2025-08-19 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 59,510,094 |
| 2025-08-18 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 60,791,440 |
| 2025-08-15 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 16,477,320 |
| 2025-08-14 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 28,293,900 |
| 2025-08-13 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 24,021,368 |
| 2025-08-12 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 23,200,346 |
| 2025-08-11 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 15,170,560 |
| 2025-08-08 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 14,588,840 |
| 2025-08-07 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 20,723,100 |
| 2025-08-06 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 15,515,000 |
| 2025-08-05 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 16,595,620 |
| 2025-08-04 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 20,696,400 |
| 2025-08-01 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 18,332,660 |
| 2025-07-31 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 31,643,100 |
| 2025-07-30 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 15,070,000 |
| 2025-07-29 | 1.710 | 1.710 | 1.690 | 1.710 | 1.710 | 20,690,480 |
| 2025-07-28 | 1.750 | 1.750 | 1.690 | 1.710 | 1.710 | 54,842,300 |
| 2025-07-25 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 24,342,800 |
| 2025-07-24 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 24,043,651 |
| 2025-07-23 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 19,731,467 |
| 2025-07-22 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 31,352,200 |
| 2025-07-21 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 24,569,100 |
| 2025-07-18 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 20,297,302 |
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.