HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 43,653,186 |
| 2025-07-16 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 21,460,500 |
| 2025-07-15 | 1.770 | 1.800 | 1.770 | 1.780 | 1.780 | 29,776,000 |
| 2025-07-14 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 31,113,000 |
| 2025-07-11 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 32,891,100 |
| 2025-07-10 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 38,315,800 |
| 2025-07-09 | 1.870 | 1.910 | 1.820 | 1.830 | 1.830 | 77,276,905 |
| 2025-07-08 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 51,146,172 |
| 2025-07-07 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 31,971,273 |
| 2025-07-04 | 1.840 | 1.850 | 1.800 | 1.810 | 1.810 | 47,189,100 |
| 2025-07-03 | 1.820 | 1.850 | 1.810 | 1.840 | 1.840 | 31,501,380 |
| 2025-07-02 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 31,097,564 |
| 2025-07-01 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 53,922,854 |
| 2025-06-30 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 64,520,818 |
| 2025-06-27 | 1.800 | 1.870 | 1.790 | 1.850 | 1.850 | 88,781,983 |
| 2025-06-26 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 34,189,500 |
| 2025-06-25 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 48,375,012 |
| 2025-06-24 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 48,405,813 |
| 2025-06-23 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 67,643,465 |
| 2025-06-20 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 18,176,897 |
| 2025-06-19 | 1.700 | 1.750 | 1.690 | 1.710 | 1.710 | 31,980,984 |
| 2025-06-18 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 24,573,379 |
| 2025-06-17 | 1.730 | 1.730 | 1.700 | 1.710 | 1.710 | 22,545,200 |
| 2025-06-16 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 27,226,907 |
| 2025-06-13 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 32,040,520 |
| 2025-06-12 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 19,849,577 |
| 2025-06-11 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 24,782,877 |
| 2025-06-10 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 52,935,477 |
| 2025-06-09 | 1.730 | 1.810 | 1.720 | 1.800 | 1.800 | 74,129,357 |
| 2025-06-06 | 1.680 | 1.740 | 1.670 | 1.720 | 1.720 | 67,058,040 |
| 2025-06-05 | 1.650 | 1.700 | 1.630 | 1.690 | 1.690 | 97,025,407 |
| 2025-06-04 | 1.640 | 1.720 | 1.640 | 1.670 | 1.670 | 216,582,388 |
| 2025-06-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 12,303,500 |
| 2025-05-30 | 1.780 | 1.850 | 1.780 | 1.820 | 1.820 | 49,795,700 |
| 2025-05-29 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 34,003,445 |
| 2025-05-28 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 30,696,500 |
| 2025-05-27 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 27,347,014 |
| 2025-05-26 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 30,490,480 |
| 2025-05-23 | 1.840 | 1.840 | 1.810 | 1.820 | 1.820 | 27,824,100 |
| 2025-05-22 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 41,217,200 |
| 2025-05-21 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 34,466,083 |
| 2025-05-20 | 1.860 | 1.870 | 1.840 | 1.850 | 1.850 | 52,770,723 |
| 2025-05-19 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 40,844,403 |
| 2025-05-16 | 1.870 | 1.870 | 1.840 | 1.850 | 1.850 | 34,347,117 |
| 2025-05-15 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 42,199,600 |
| 2025-05-14 | 1.830 | 1.880 | 1.830 | 1.850 | 1.850 | 42,296,900 |
| 2025-05-13 | 1.800 | 1.860 | 1.790 | 1.850 | 1.850 | 50,391,268 |
| 2025-05-12 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 38,271,765 |
| 2025-05-09 | 1.800 | 1.810 | 1.770 | 1.810 | 1.810 | 44,560,960 |
| 2025-05-08 | 1.830 | 1.840 | 1.770 | 1.790 | 1.790 | 84,012,440 |
| 2025-05-07 | 1.860 | 1.870 | 1.820 | 1.850 | 1.850 | 40,580,280 |
| 2025-05-06 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 35,800,400 |
| 2025-04-30 | 1.810 | 1.870 | 1.810 | 1.850 | 1.850 | 45,939,432 |
| 2025-04-29 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 66,752,300 |
| 2025-04-28 | 1.900 | 1.930 | 1.870 | 1.900 | 1.900 | 52,968,018 |
| 2025-04-25 | 1.850 | 1.910 | 1.830 | 1.910 | 1.910 | 47,757,532 |
| 2025-04-24 | 1.880 | 1.900 | 1.830 | 1.860 | 1.860 | 46,265,400 |
| 2025-04-23 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 35,126,745 |
| 2025-04-22 | 1.890 | 1.920 | 1.860 | 1.900 | 1.900 | 41,885,260 |
| 2025-04-21 | 1.900 | 1.940 | 1.880 | 1.900 | 1.900 | 51,123,040 |
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.