Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.930 | 7.100 | 6.930 | 7.050 | 6.872 | 1,571,736 |
| 2024-07-24 | 7.130 | 7.130 | 7.000 | 7.010 | 6.833 | 1,988,448 |
| 2024-07-23 | 7.140 | 7.180 | 7.080 | 7.090 | 6.911 | 1,903,124 |
| 2024-07-22 | 7.200 | 7.240 | 7.100 | 7.160 | 6.979 | 2,074,010 |
| 2024-07-19 | 7.200 | 7.270 | 7.130 | 7.140 | 6.960 | 2,570,400 |
| 2024-07-18 | 7.020 | 7.340 | 6.900 | 7.230 | 7.048 | 5,479,476 |
| 2024-07-17 | 7.180 | 7.290 | 7.050 | 7.060 | 6.882 | 4,147,089 |
| 2024-07-16 | 7.200 | 7.230 | 7.100 | 7.170 | 6.989 | 2,244,150 |
| 2024-07-15 | 7.310 | 7.350 | 7.190 | 7.200 | 7.018 | 1,841,700 |
| 2024-07-12 | 7.300 | 7.350 | 7.270 | 7.310 | 7.126 | 2,236,300 |
| 2024-07-11 | 7.270 | 7.330 | 7.250 | 7.330 | 7.145 | 3,391,000 |
| 2024-07-10 | 7.170 | 7.280 | 7.150 | 7.150 | 6.970 | 2,340,656 |
| 2024-07-09 | 7.070 | 7.190 | 6.950 | 7.190 | 7.009 | 2,858,948 |
| 2024-07-08 | 7.160 | 7.210 | 7.050 | 7.060 | 6.882 | 2,155,900 |
| 2024-07-05 | 7.160 | 7.230 | 7.060 | 7.190 | 7.009 | 1,937,978 |
| 2024-07-04 | 7.360 | 7.360 | 7.150 | 7.150 | 6.970 | 2,454,348 |
| 2024-07-03 | 7.420 | 7.450 | 7.300 | 7.340 | 7.155 | 2,271,092 |
| 2024-07-02 | 7.460 | 7.480 | 7.370 | 7.410 | 7.223 | 2,162,248 |
| 2024-07-01 | 7.290 | 7.450 | 7.290 | 7.410 | 7.223 | 2,770,612 |
| 2024-06-28 | 7.340 | 7.430 | 7.290 | 7.320 | 7.135 | 2,940,010 |
| 2024-06-27 | 7.400 | 7.470 | 7.350 | 7.360 | 7.174 | 2,737,376 |
| 2024-06-26 | 7.200 | 7.460 | 7.140 | 7.450 | 7.262 | 5,119,488 |
| 2024-06-25 | 7.020 | 7.310 | 7.020 | 7.200 | 7.018 | 5,736,988 |
| 2024-06-24 | 7.210 | 7.260 | 7.070 | 7.130 | 6.853 | 4,656,747 |
| 2024-06-21 | 7.210 | 7.390 | 7.200 | 7.280 | 6.997 | 3,537,382 |
| 2024-06-20 | 7.490 | 7.530 | 7.250 | 7.270 | 6.987 | 5,681,900 |
| 2024-06-19 | 7.490 | 7.620 | 7.420 | 7.520 | 7.227 | 4,984,282 |
| 2024-06-18 | 7.430 | 7.500 | 7.400 | 7.490 | 7.199 | 2,566,400 |
| 2024-06-17 | 7.540 | 7.540 | 7.380 | 7.430 | 7.141 | 3,952,841 |
| 2024-06-14 | 7.500 | 7.560 | 7.440 | 7.540 | 7.247 | 2,886,290 |
| 2024-06-13 | 7.640 | 7.690 | 7.490 | 7.530 | 7.237 | 3,670,000 |
| 2024-06-12 | 7.600 | 7.690 | 7.540 | 7.660 | 7.362 | 3,851,900 |
| 2024-06-11 | 7.520 | 7.600 | 7.400 | 7.590 | 7.295 | 3,412,916 |
| 2024-06-07 | 7.480 | 7.630 | 7.420 | 7.550 | 7.256 | 4,924,168 |
| 2024-06-06 | 7.620 | 7.760 | 7.350 | 7.410 | 7.122 | 7,201,760 |
| 2024-06-05 | 7.820 | 7.830 | 7.580 | 7.620 | 7.324 | 5,763,397 |
| 2024-06-04 | 7.860 | 7.900 | 7.740 | 7.840 | 7.535 | 5,968,100 |
| 2024-06-03 | 8.050 | 8.050 | 7.740 | 7.860 | 7.554 | 7,987,932 |
| 2024-05-31 | 8.040 | 8.150 | 7.960 | 8.030 | 7.718 | 6,092,120 |
| 2024-05-30 | 8.000 | 8.160 | 8.000 | 8.030 | 7.718 | 5,427,584 |
| 2024-05-29 | 7.950 | 8.120 | 7.940 | 8.070 | 7.756 | 5,229,401 |
| 2024-05-28 | 8.130 | 8.190 | 7.980 | 8.030 | 7.718 | 6,938,542 |
| 2024-05-27 | 8.110 | 8.160 | 8.010 | 8.150 | 7.833 | 6,373,785 |
| 2024-05-24 | 8.200 | 8.250 | 8.020 | 8.090 | 7.775 | 8,524,640 |
| 2024-05-23 | 8.430 | 8.460 | 8.130 | 8.170 | 7.852 | 11,622,800 |
| 2024-05-22 | 8.620 | 8.720 | 8.460 | 8.490 | 8.160 | 11,993,700 |
| 2024-05-21 | 8.760 | 8.900 | 8.530 | 8.630 | 8.294 | 19,465,721 |
| 2024-05-20 | 8.250 | 9.130 | 8.240 | 8.870 | 8.525 | 30,009,480 |
| 2024-05-17 | 8.150 | 8.350 | 8.090 | 8.300 | 7.977 | 6,997,800 |
| 2024-05-16 | 8.220 | 8.290 | 8.110 | 8.150 | 7.833 | 6,383,100 |
| 2024-05-15 | 8.400 | 8.400 | 8.160 | 8.210 | 7.891 | 8,247,230 |
| 2024-05-14 | 8.070 | 8.450 | 8.070 | 8.450 | 8.121 | 11,109,430 |
| 2024-05-13 | 8.220 | 8.250 | 8.040 | 8.050 | 7.737 | 6,880,230 |
| 2024-05-10 | 8.400 | 8.440 | 8.260 | 8.270 | 7.948 | 6,568,706 |
| 2024-05-09 | 8.340 | 8.500 | 8.340 | 8.430 | 8.102 | 8,000,400 |
| 2024-05-08 | 8.590 | 8.650 | 8.340 | 8.370 | 8.044 | 12,999,400 |
| 2024-05-07 | 8.290 | 8.730 | 8.230 | 8.570 | 8.237 | 18,523,080 |
| 2024-05-06 | 8.160 | 8.290 | 8.060 | 8.290 | 7.968 | 11,905,950 |
| 2024-04-30 | 8.180 | 8.180 | 7.940 | 7.960 | 7.650 | 9,246,379 |
| 2024-04-29 | 8.070 | 8.240 | 8.070 | 8.200 | 7.881 | 8,814,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1000 CNY |
| 2025-06-19 | 0.1000 CNY |
| 2024-06-25 | 0.1000 CNY |
| 2023-06-29 | 0.1000 CNY |
| 2021-07-15 | 0.1000 CNY |
| 2020-07-15 | 0.1000 CNY |
| 2019-06-12 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.