Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.970 | 8.140 | 7.890 | 8.110 | 7.795 | 7,767,685 |
| 2024-04-25 | 7.810 | 8.050 | 7.810 | 7.980 | 7.670 | 6,848,180 |
| 2024-04-24 | 7.820 | 7.890 | 7.770 | 7.860 | 7.554 | 6,101,586 |
| 2024-04-23 | 7.720 | 7.970 | 7.680 | 7.810 | 7.506 | 7,311,019 |
| 2024-04-22 | 7.770 | 7.830 | 7.600 | 7.680 | 7.381 | 6,557,372 |
| 2024-04-19 | 7.650 | 7.840 | 7.610 | 7.790 | 7.487 | 6,867,000 |
| 2024-04-18 | 7.840 | 7.940 | 7.630 | 7.700 | 7.400 | 10,100,630 |
| 2024-04-17 | 7.400 | 7.800 | 7.330 | 7.800 | 7.497 | 14,739,380 |
| 2024-04-16 | 7.720 | 7.740 | 7.080 | 7.090 | 6.814 | 16,056,850 |
| 2024-04-15 | 8.120 | 8.210 | 7.650 | 7.810 | 7.506 | 13,700,770 |
| 2024-04-12 | 8.270 | 8.290 | 8.100 | 8.120 | 7.804 | 4,839,385 |
| 2024-04-11 | 8.170 | 8.360 | 8.080 | 8.230 | 7.910 | 5,807,282 |
| 2024-04-10 | 8.510 | 8.510 | 8.110 | 8.220 | 7.900 | 8,792,119 |
| 2024-04-09 | 8.400 | 8.550 | 8.300 | 8.520 | 8.189 | 8,256,029 |
| 2024-04-08 | 8.750 | 8.750 | 8.380 | 8.390 | 8.064 | 7,366,933 |
| 2024-04-03 | 8.820 | 8.890 | 8.640 | 8.740 | 8.400 | 9,617,657 |
| 2024-04-02 | 8.810 | 9.070 | 8.790 | 8.890 | 8.544 | 12,633,510 |
| 2024-04-01 | 8.720 | 8.850 | 8.710 | 8.810 | 8.467 | 8,858,687 |
| 2024-03-29 | 8.560 | 8.800 | 8.560 | 8.690 | 8.352 | 8,086,276 |
| 2024-03-28 | 8.360 | 8.680 | 8.360 | 8.550 | 8.217 | 6,517,560 |
| 2024-03-27 | 8.740 | 8.820 | 8.350 | 8.350 | 8.025 | 7,338,400 |
| 2024-03-26 | 8.800 | 8.930 | 8.550 | 8.730 | 8.390 | 9,412,692 |
| 2024-03-25 | 9.040 | 9.140 | 8.810 | 8.840 | 8.496 | 8,362,693 |
| 2024-03-22 | 9.200 | 9.280 | 9.050 | 9.150 | 8.794 | 9,186,169 |
| 2024-03-21 | 9.200 | 9.300 | 9.020 | 9.240 | 8.881 | 9,775,200 |
| 2024-03-20 | 8.900 | 9.170 | 8.900 | 9.170 | 8.813 | 8,898,620 |
| 2024-03-19 | 8.920 | 9.100 | 8.890 | 8.970 | 8.621 | 7,086,600 |
| 2024-03-18 | 8.890 | 8.970 | 8.800 | 8.940 | 8.592 | 7,875,200 |
| 2024-03-15 | 8.700 | 8.840 | 8.610 | 8.830 | 8.487 | 6,152,848 |
| 2024-03-14 | 8.730 | 8.800 | 8.530 | 8.680 | 8.342 | 6,903,360 |
| 2024-03-13 | 8.870 | 8.870 | 8.680 | 8.760 | 8.419 | 7,414,465 |
| 2024-03-12 | 8.750 | 8.840 | 8.690 | 8.840 | 8.496 | 9,389,884 |
| 2024-03-11 | 8.680 | 8.770 | 8.640 | 8.750 | 8.410 | 6,421,520 |
| 2024-03-08 | 8.590 | 8.720 | 8.550 | 8.700 | 8.362 | 6,456,779 |
| 2024-03-07 | 8.700 | 8.850 | 8.570 | 8.670 | 8.333 | 10,622,430 |
| 2024-03-06 | 8.480 | 8.770 | 8.450 | 8.650 | 8.314 | 10,265,140 |
| 2024-03-05 | 8.540 | 8.690 | 8.500 | 8.510 | 8.179 | 10,477,920 |
| 2024-03-04 | 8.830 | 8.910 | 8.420 | 8.700 | 8.362 | 18,715,570 |
| 2024-03-01 | 9.160 | 9.220 | 8.720 | 8.840 | 8.496 | 32,032,461 |
| 2024-02-29 | 7.990 | 8.790 | 7.920 | 8.790 | 8.448 | 18,414,949 |
| 2024-02-28 | 8.550 | 8.800 | 7.980 | 7.990 | 7.679 | 13,804,790 |
| 2024-02-27 | 8.310 | 8.550 | 8.300 | 8.550 | 8.217 | 7,399,857 |
| 2024-02-26 | 8.300 | 8.520 | 8.260 | 8.390 | 8.064 | 10,287,970 |
| 2024-02-23 | 8.050 | 8.350 | 8.000 | 8.340 | 8.016 | 10,187,200 |
| 2024-02-22 | 7.910 | 8.100 | 7.830 | 8.040 | 7.727 | 9,012,940 |
| 2024-02-21 | 7.870 | 8.220 | 7.770 | 7.930 | 7.622 | 12,691,720 |
| 2024-02-20 | 7.690 | 7.950 | 7.520 | 7.900 | 7.593 | 11,436,760 |
| 2024-02-19 | 7.400 | 7.800 | 7.370 | 7.730 | 7.429 | 16,862,141 |
| 2024-02-08 | 6.900 | 7.330 | 6.720 | 7.310 | 7.026 | 18,267,070 |
| 2024-02-07 | 6.870 | 7.060 | 6.620 | 6.710 | 6.449 | 18,842,539 |
| 2024-02-06 | 6.500 | 7.070 | 6.140 | 6.820 | 6.555 | 21,162,211 |
| 2024-02-05 | 7.380 | 7.390 | 6.770 | 6.770 | 6.507 | 17,746,430 |
| 2024-02-02 | 7.780 | 7.960 | 7.200 | 7.520 | 7.227 | 14,211,500 |
| 2024-02-01 | 7.920 | 7.980 | 7.560 | 7.800 | 7.497 | 11,626,220 |
| 2024-01-31 | 8.470 | 8.520 | 7.960 | 7.960 | 7.650 | 13,893,210 |
| 2024-01-30 | 8.790 | 8.860 | 8.500 | 8.520 | 8.189 | 9,154,100 |
| 2024-01-29 | 9.080 | 9.150 | 8.700 | 8.760 | 8.419 | 11,789,330 |
| 2024-01-26 | 9.010 | 9.190 | 8.960 | 9.070 | 8.717 | 11,615,840 |
| 2024-01-25 | 8.960 | 9.090 | 8.820 | 9.070 | 8.717 | 13,649,600 |
| 2024-01-24 | 8.720 | 8.920 | 8.520 | 8.830 | 8.487 | 14,340,750 |
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.