HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1.870 | 1.920 | 1.860 | 1.910 | 1.910 | 54,359,998 |
| 2025-04-17 | 1.860 | 1.920 | 1.850 | 1.870 | 1.870 | 53,587,254 |
| 2025-04-16 | 1.810 | 1.870 | 1.800 | 1.870 | 1.870 | 77,429,439 |
| 2025-04-15 | 1.840 | 1.900 | 1.820 | 1.880 | 1.880 | 118,551,629 |
| 2025-04-14 | 1.800 | 1.810 | 1.780 | 1.810 | 1.810 | 50,717,560 |
| 2025-04-11 | 1.690 | 1.720 | 1.660 | 1.720 | 1.720 | 60,015,900 |
| 2025-04-10 | 1.720 | 1.770 | 1.670 | 1.670 | 1.670 | 72,589,860 |
| 2025-04-09 | 1.640 | 1.690 | 1.620 | 1.690 | 1.690 | 38,069,340 |
| 2025-04-08 | 1.630 | 1.680 | 1.630 | 1.660 | 1.660 | 48,141,400 |
| 2025-04-07 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 14,890,700 |
| 2025-04-03 | 1.760 | 1.810 | 1.740 | 1.800 | 1.800 | 20,380,760 |
| 2025-04-02 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 18,626,800 |
| 2025-04-01 | 1.820 | 1.830 | 1.760 | 1.780 | 1.780 | 34,005,346 |
| 2025-03-31 | 1.800 | 1.870 | 1.790 | 1.830 | 1.830 | 46,531,940 |
| 2025-03-28 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 23,671,800 |
| 2025-03-27 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 35,449,976 |
| 2025-03-26 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 17,904,781 |
| 2025-03-25 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 24,608,900 |
| 2025-03-24 | 1.760 | 1.770 | 1.710 | 1.740 | 1.740 | 28,596,707 |
| 2025-03-21 | 1.800 | 1.810 | 1.740 | 1.760 | 1.760 | 40,383,140 |
| 2025-03-20 | 1.790 | 1.820 | 1.780 | 1.810 | 1.810 | 41,472,920 |
| 2025-03-19 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 34,010,440 |
| 2025-03-18 | 1.820 | 1.830 | 1.770 | 1.780 | 1.780 | 48,306,465 |
| 2025-03-17 | 1.870 | 1.890 | 1.800 | 1.820 | 1.820 | 46,870,926 |
| 2025-03-14 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 51,254,164 |
| 2025-03-13 | 1.800 | 1.880 | 1.790 | 1.870 | 1.870 | 66,201,931 |
| 2025-03-12 | 1.750 | 1.820 | 1.740 | 1.790 | 1.790 | 53,173,479 |
| 2025-03-11 | 1.820 | 1.820 | 1.730 | 1.790 | 1.790 | 116,086,180 |
| 2025-03-10 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 28,893,205 |
| 2025-03-07 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 23,824,100 |
| 2025-03-06 | 1.620 | 1.640 | 1.620 | 1.630 | 1.630 | 19,921,800 |
| 2025-03-05 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 15,364,080 |
| 2025-03-04 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 23,225,169 |
| 2025-03-03 | 1.600 | 1.670 | 1.590 | 1.650 | 1.650 | 32,678,316 |
| 2025-02-28 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 23,322,180 |
| 2025-02-27 | 1.620 | 1.630 | 1.580 | 1.600 | 1.600 | 30,080,700 |
| 2025-02-26 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 19,489,644 |
| 2025-02-25 | 1.640 | 1.650 | 1.590 | 1.610 | 1.610 | 38,280,360 |
| 2025-02-24 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 27,021,860 |
| 2025-02-21 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 23,051,840 |
| 2025-02-20 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 18,556,397 |
| 2025-02-19 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 15,533,000 |
| 2025-02-18 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 26,386,828 |
| 2025-02-17 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 32,223,727 |
| 2025-02-14 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 29,688,400 |
| 2025-02-13 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 20,415,200 |
| 2025-02-12 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 36,961,740 |
| 2025-02-11 | 1.690 | 1.770 | 1.670 | 1.750 | 1.750 | 61,800,304 |
| 2025-02-10 | 1.690 | 1.700 | 1.660 | 1.690 | 1.690 | 30,387,800 |
| 2025-02-07 | 1.730 | 1.740 | 1.670 | 1.680 | 1.680 | 53,123,740 |
| 2025-02-06 | 1.720 | 1.760 | 1.720 | 1.740 | 1.740 | 34,443,080 |
| 2025-02-05 | 1.740 | 1.780 | 1.690 | 1.720 | 1.720 | 38,701,000 |
| 2025-01-27 | 1.730 | 1.790 | 1.710 | 1.710 | 1.710 | 54,952,604 |
| 2025-01-24 | 1.700 | 1.720 | 1.680 | 1.720 | 1.720 | 78,162,000 |
| 2025-01-23 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 49,122,221 |
| 2025-01-22 | 1.510 | 1.570 | 1.490 | 1.560 | 1.560 | 38,081,272 |
| 2025-01-21 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 25,278,680 |
| 2025-01-20 | 1.500 | 1.540 | 1.480 | 1.520 | 1.520 | 37,391,033 |
| 2025-01-17 | 1.480 | 1.510 | 1.470 | 1.490 | 1.490 | 29,680,954 |
| 2025-01-16 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 42,997,774 |
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.