Hubei Kailong Chemical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.620	8.770	8.440	8.730	8.390	14,003,520
2024-01-22	9.330	9.490	8.600	8.650	8.314	20,344,939
2024-01-19	9.480	9.680	9.330	9.490	9.121	14,497,020
2024-01-18	9.530	9.690	9.200	9.490	9.121	21,600,359
2024-01-17	9.920	9.970	9.630	9.630	9.255	20,675,180
2024-01-16	10.200	10.250	9.860	10.030	9.640	23,288,250
2024-01-15	9.980	10.340	9.870	10.260	9.861	29,779,391
2024-01-12	10.280	10.550	10.030	10.060	9.669	30,052,369
2024-01-11	10.180	10.390	10.080	10.280	9.880	28,564,869
2024-01-10	10.000	10.350	9.800	10.160	9.765	31,676,420
2024-01-09	10.100	10.270	9.990	10.150	9.755	35,570,633
2024-01-08	9.800	10.240	9.760	9.940	9.553	36,836,680
2024-01-05	10.490	10.590	9.720	9.810	9.428	56,468,961
2024-01-04	10.630	11.180	10.360	10.760	10.341	65,210,879
2024-01-03	10.700	11.100	10.320	10.590	10.178	78,106,016
2024-01-02	11.990	12.750	11.240	11.300	10.860	118,042,797
2023-12-29	11.590	11.590	11.590	11.590	11.139	7,064,539
2023-12-28	10.100	10.540	10.100	10.540	10.130	20,753,279
2023-12-27	9.690	9.750	9.260	9.580	9.207	31,181,551
2023-12-26	9.530	9.900	9.340	9.880	9.496	41,007,699
2023-12-25	9.480	9.850	9.320	9.700	9.323	27,902,080
2023-12-22	9.450	9.670	9.340	9.490	9.121	16,302,410
2023-12-21	9.170	9.520	9.070	9.450	9.082	10,082,110
2023-12-20	9.220	9.410	9.170	9.170	8.813	7,446,050
2023-12-19	9.320	9.350	9.130	9.230	8.871	10,075,700
2023-12-18	9.250	9.470	9.170	9.350	8.986	11,661,790
2023-12-15	9.220	9.320	9.210	9.250	8.890	4,500,307
2023-12-14	9.300	9.380	9.240	9.250	8.890	4,124,622
2023-12-13	9.330	9.330	9.230	9.260	8.900	3,892,244
2023-12-12	9.220	9.340	9.180	9.310	8.948	5,034,060
2023-12-11	9.170	9.360	9.150	9.220	8.861	6,707,571
2023-12-08	9.350	9.390	9.180	9.180	8.823	5,721,000
2023-12-07	9.420	9.420	9.280	9.330	8.967	5,184,800
2023-12-06	9.320	9.550	9.260	9.420	9.054	6,346,797
2023-12-05	9.510	9.620	9.340	9.340	8.977	5,450,380
2023-12-04	9.440	9.640	9.430	9.550	9.179	6,997,440
2023-12-01	9.470	9.510	9.390	9.440	9.073	6,295,425
2023-11-30	9.530	9.580	9.340	9.460	9.092	7,336,283
2023-11-29	9.640	9.730	9.520	9.560	9.188	6,044,120
2023-11-28	9.540	9.670	9.490	9.650	9.275	8,201,353
2023-11-27	9.590	9.750	9.510	9.550	9.179	11,586,490
2023-11-24	9.740	9.850	9.560	9.630	9.255	10,389,870
2023-11-23	9.650	9.760	9.610	9.710	9.332	6,933,296
2023-11-22	9.760	9.870	9.620	9.680	9.303	9,429,827
2023-11-21	9.860	9.970	9.770	9.810	9.428	10,642,010
2023-11-20	9.860	10.000	9.770	9.900	9.515	10,911,200
2023-11-17	9.620	9.950	9.620	9.860	9.476	14,662,090
2023-11-16	9.720	9.840	9.640	9.660	9.284	10,783,340
2023-11-15	9.750	9.880	9.670	9.760	9.380	13,488,990
2023-11-14	9.650	9.740	9.520	9.700	9.323	12,015,480
2023-11-13	9.680	9.810	9.580	9.680	9.303	13,995,150
2023-11-10	9.600	9.860	9.500	9.660	9.284	15,462,370
2023-11-09	9.900	9.910	9.500	9.670	9.294	31,834,850
2023-11-08	10.180	10.520	9.920	10.010	9.621	34,419,754
2023-11-07	9.960	10.650	9.920	10.190	9.794	42,629,207
2023-11-06	9.840	10.150	9.750	10.150	9.755	42,548,793
2023-11-03	9.540	10.300	9.360	10.130	9.736	51,405,168
2023-11-02	9.200	9.620	9.160	9.550	9.179	28,871,930
2023-11-01	9.360	9.420	9.180	9.220	8.861	19,994,100
2023-10-31	9.380	9.780	9.310	9.550	9.179	26,580,381

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.