HeiLongJiang Kingland Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 11,564,588 |
| 2024-10-21 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 13,674,603 |
| 2024-10-18 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 14,534,115 |
| 2024-10-17 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 15,112,381 |
| 2024-10-16 | 1.680 | 1.720 | 1.680 | 1.710 | 1.710 | 9,757,668 |
| 2024-10-15 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 11,087,580 |
| 2024-10-14 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 12,240,884 |
| 2024-10-11 | 1.710 | 1.720 | 1.660 | 1.700 | 1.700 | 17,222,860 |
| 2024-10-10 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 24,614,834 |
| 2024-10-09 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 20,806,646 |
| 2024-10-08 | 1.800 | 1.800 | 1.660 | 1.670 | 1.670 | 40,858,639 |
| 2024-09-30 | 1.670 | 1.730 | 1.650 | 1.720 | 1.720 | 49,180,119 |
| 2024-09-27 | 1.650 | 1.690 | 1.610 | 1.670 | 1.670 | 27,495,496 |
| 2024-09-26 | 1.630 | 1.690 | 1.630 | 1.680 | 1.680 | 8,996,182 |
| 2024-09-25 | 1.600 | 1.660 | 1.590 | 1.630 | 1.630 | 11,269,969 |
| 2024-09-24 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 6,901,336 |
| 2024-09-23 | 1.650 | 1.670 | 1.580 | 1.580 | 1.580 | 14,446,790 |
| 2024-09-20 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 4,516,500 |
| 2024-09-19 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 5,298,551 |
| 2024-09-18 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 2,558,988 |
| 2024-09-13 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 2,643,036 |
| 2024-09-12 | 1.630 | 1.660 | 1.630 | 1.640 | 1.640 | 2,816,900 |
| 2024-09-11 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 2,972,449 |
| 2024-09-10 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 4,104,609 |
| 2024-09-09 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 3,333,580 |
| 2024-09-06 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 2,347,240 |
| 2024-09-05 | 1.640 | 1.650 | 1.620 | 1.650 | 1.650 | 2,895,787 |
| 2024-09-04 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 3,760,500 |
| 2024-09-03 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 3,359,142 |
| 2024-09-02 | 1.660 | 1.720 | 1.660 | 1.690 | 1.690 | 5,999,230 |
| 2024-08-30 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 4,167,700 |
| 2024-08-29 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 3,021,502 |
| 2024-08-28 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 2,895,700 |
| 2024-08-27 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 3,753,123 |
| 2024-08-26 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 3,792,400 |
| 2024-08-23 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 2,154,700 |
| 2024-08-22 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 3,444,976 |
| 2024-08-21 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 2,606,060 |
| 2024-08-20 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 3,259,400 |
| 2024-08-19 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 2,688,100 |
| 2024-08-16 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 1,564,200 |
| 2024-08-15 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 2,834,900 |
| 2024-08-14 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 2,121,780 |
| 2024-08-13 | 1.680 | 1.700 | 1.650 | 1.700 | 1.700 | 3,325,000 |
| 2024-08-12 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 3,801,800 |
| 2024-08-09 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 5,082,400 |
| 2024-08-08 | 1.700 | 1.760 | 1.700 | 1.750 | 1.750 | 14,534,880 |
| 2024-08-07 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 6,204,119 |
| 2024-08-06 | 1.640 | 1.660 | 1.620 | 1.660 | 1.660 | 4,259,922 |
| 2024-08-05 | 1.630 | 1.680 | 1.620 | 1.640 | 1.640 | 5,344,681 |
| 2024-08-02 | 1.620 | 1.670 | 1.610 | 1.640 | 1.640 | 4,990,500 |
| 2024-08-01 | 1.630 | 1.640 | 1.610 | 1.640 | 1.640 | 3,768,000 |
| 2024-07-31 | 1.570 | 1.640 | 1.570 | 1.630 | 1.630 | 6,221,481 |
| 2024-07-30 | 1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 7,445,181 |
| 2024-07-29 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 4,814,000 |
| 2024-07-26 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 5,592,600 |
| 2024-07-25 | 1.640 | 1.640 | 1.570 | 1.610 | 1.610 | 16,374,168 |
| 2024-07-24 | 1.720 | 1.720 | 1.640 | 1.650 | 1.650 | 8,423,140 |
| 2024-07-23 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 4,160,400 |
| 2024-07-22 | 1.750 | 1.750 | 1.720 | 1.730 | 1.730 | 5,673,000 |
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.