HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 1.520 | 1.550 | 1.480 | 1.490 | 1.490 | 41,363,500 |
| 2025-01-14 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 38,279,600 |
| 2025-01-13 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 39,024,874 |
| 2025-01-10 | 1.430 | 1.470 | 1.410 | 1.450 | 1.450 | 45,689,739 |
| 2025-01-09 | 1.380 | 1.460 | 1.370 | 1.450 | 1.450 | 71,987,455 |
| 2025-01-08 | 1.420 | 1.420 | 1.360 | 1.390 | 1.390 | 80,035,794 |
| 2025-01-07 | 1.440 | 1.480 | 1.410 | 1.430 | 1.430 | 63,324,810 |
| 2025-01-06 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 49,239,902 |
| 2025-01-03 | 1.590 | 1.630 | 1.540 | 1.560 | 1.560 | 49,444,086 |
| 2025-01-02 | 1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 55,312,918 |
| 2024-12-31 | 1.600 | 1.660 | 1.580 | 1.610 | 1.610 | 64,555,650 |
| 2024-12-30 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 66,218,655 |
| 2024-12-27 | 1.520 | 1.580 | 1.520 | 1.520 | 1.520 | 102,834,650 |
| 2024-12-26 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 41,789,433 |
| 2024-12-25 | 1.730 | 1.740 | 1.650 | 1.680 | 1.680 | 29,207,220 |
| 2024-12-24 | 1.730 | 1.780 | 1.690 | 1.710 | 1.710 | 38,820,500 |
| 2024-12-23 | 1.830 | 1.840 | 1.780 | 1.780 | 1.780 | 37,580,400 |
| 2024-12-20 | 1.890 | 1.900 | 1.840 | 1.870 | 1.870 | 28,675,100 |
| 2024-12-19 | 1.860 | 1.920 | 1.850 | 1.890 | 1.890 | 24,266,800 |
| 2024-12-18 | 1.870 | 1.890 | 1.830 | 1.880 | 1.880 | 33,224,260 |
| 2024-12-17 | 1.860 | 1.930 | 1.850 | 1.900 | 1.900 | 64,569,747 |
| 2024-12-16 | 1.850 | 1.870 | 1.810 | 1.840 | 1.840 | 33,869,500 |
| 2024-12-13 | 1.870 | 1.880 | 1.810 | 1.820 | 1.820 | 51,639,839 |
| 2024-12-12 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 24,652,269 |
| 2024-12-11 | 1.880 | 1.930 | 1.860 | 1.920 | 1.920 | 36,920,352 |
| 2024-12-10 | 1.970 | 1.990 | 1.870 | 1.890 | 1.890 | 80,976,387 |
| 2024-12-09 | 1.930 | 1.990 | 1.920 | 1.970 | 1.970 | 39,784,803 |
| 2024-12-06 | 1.890 | 1.960 | 1.880 | 1.930 | 1.930 | 59,954,258 |
| 2024-12-05 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 35,076,500 |
| 2024-12-04 | 1.870 | 1.910 | 1.830 | 1.840 | 1.840 | 43,649,228 |
| 2024-12-03 | 1.840 | 1.920 | 1.830 | 1.880 | 1.880 | 54,135,118 |
| 2024-12-02 | 1.830 | 1.840 | 1.800 | 1.830 | 1.830 | 32,913,700 |
| 2024-11-29 | 1.840 | 1.880 | 1.830 | 1.840 | 1.840 | 39,680,656 |
| 2024-11-28 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 39,842,340 |
| 2024-11-27 | 1.860 | 1.870 | 1.790 | 1.850 | 1.850 | 56,784,486 |
| 2024-11-26 | 1.760 | 1.860 | 1.750 | 1.860 | 1.860 | 64,420,775 |
| 2024-11-25 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 36,326,293 |
| 2024-11-22 | 1.740 | 1.780 | 1.720 | 1.750 | 1.750 | 39,614,285 |
| 2024-11-21 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 24,580,691 |
| 2024-11-20 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 30,186,680 |
| 2024-11-19 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 26,865,654 |
| 2024-11-18 | 1.710 | 1.780 | 1.690 | 1.740 | 1.740 | 43,096,594 |
| 2024-11-15 | 1.740 | 1.770 | 1.700 | 1.720 | 1.720 | 46,118,592 |
| 2024-11-14 | 1.750 | 1.790 | 1.680 | 1.770 | 1.770 | 72,861,597 |
| 2024-11-13 | 1.810 | 1.820 | 1.750 | 1.750 | 1.750 | 69,463,028 |
| 2024-11-12 | 1.860 | 1.910 | 1.810 | 1.840 | 1.840 | 62,863,340 |
| 2024-11-11 | 1.900 | 1.910 | 1.830 | 1.860 | 1.860 | 73,752,377 |
| 2024-11-08 | 1.880 | 1.940 | 1.860 | 1.930 | 1.930 | 55,280,034 |
| 2024-11-07 | 1.800 | 1.870 | 1.780 | 1.850 | 1.850 | 37,469,803 |
| 2024-11-06 | 1.820 | 1.830 | 1.760 | 1.810 | 1.810 | 47,394,195 |
| 2024-11-05 | 1.770 | 1.850 | 1.770 | 1.830 | 1.830 | 39,024,107 |
| 2024-11-04 | 1.800 | 1.820 | 1.720 | 1.780 | 1.780 | 41,689,728 |
| 2024-11-01 | 1.710 | 1.810 | 1.690 | 1.810 | 1.810 | 65,324,060 |
| 2024-10-31 | 1.750 | 1.780 | 1.700 | 1.720 | 1.720 | 38,868,101 |
| 2024-10-30 | 1.680 | 1.720 | 1.660 | 1.710 | 1.710 | 26,175,209 |
| 2024-10-29 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 27,594,369 |
| 2024-10-28 | 1.690 | 1.730 | 1.680 | 1.730 | 1.730 | 31,809,551 |
| 2024-10-25 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 17,420,360 |
| 2024-10-24 | 1.650 | 1.720 | 1.640 | 1.700 | 1.700 | 29,222,332 |
| 2024-10-23 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 15,335,618 |
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.