Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.340	9.500	9.300	9.420	9.054	21,374,180
2023-10-27	9.160	9.550	9.130	9.520	9.150	36,513,090
2023-10-26	9.210	9.440	9.090	9.220	8.861	36,971,969
2023-10-25	9.900	9.900	9.300	9.310	8.948	60,245,340
2023-10-24	8.380	9.170	8.340	9.170	8.813	28,177,240
2023-10-23	8.650	8.670	8.240	8.340	8.016	20,265,869
2023-10-20	8.280	8.840	8.220	8.740	8.400	16,349,030
2023-10-19	8.240	8.470	8.220	8.280	7.958	5,754,157
2023-10-18	8.420	8.470	8.270	8.270	7.948	5,323,000
2023-10-17	8.560	8.570	8.380	8.460	8.131	7,120,180
2023-10-16	8.440	8.600	8.360	8.530	8.198	8,710,200
2023-10-13	8.450	8.470	8.370	8.430	8.102	3,881,820
2023-10-12	8.520	8.520	8.390	8.470	8.141	3,841,636
2023-10-11	8.460	8.550	8.380	8.460	8.131	4,805,600
2023-10-10	8.410	8.490	8.350	8.410	8.083	3,901,606
2023-10-09	8.480	8.490	8.290	8.410	8.083	5,241,580
2023-09-28	8.430	8.490	8.320	8.490	8.160	4,245,260
2023-09-27	8.280	8.470	8.230	8.380	8.054	4,168,900
2023-09-26	8.410	8.440	8.310	8.330	8.006	2,518,520
2023-09-25	8.420	8.540	8.410	8.470	8.141	4,614,480
2023-09-22	8.320	8.450	8.220	8.440	8.112	3,309,600
2023-09-21	8.390	8.430	8.290	8.300	7.977	4,103,868
2023-09-20	8.440	8.540	8.400	8.420	8.092	4,161,800
2023-09-19	8.520	8.550	8.430	8.450	8.121	3,407,140
2023-09-18	8.510	8.550	8.420	8.490	8.160	4,594,600
2023-09-15	8.540	8.640	8.450	8.540	8.208	5,729,100
2023-09-14	8.550	8.550	8.430	8.470	8.141	4,095,860
2023-09-13	8.600	8.600	8.450	8.500	8.169	3,241,000
2023-09-12	8.530	8.610	8.470	8.580	8.246	3,658,149
2023-09-11	8.510	8.590	8.470	8.520	8.189	4,880,698
2023-09-08	8.410	8.540	8.410	8.490	8.160	4,298,449
2023-09-07	8.600	8.640	8.450	8.470	8.141	4,251,242
2023-09-06	8.520	8.650	8.520	8.580	8.246	6,305,928
2023-09-05	8.460	8.640	8.460	8.580	8.246	7,286,589
2023-09-04	8.350	8.540	8.350	8.520	8.189	9,375,874
2023-09-01	8.500	8.560	8.300	8.320	7.996	11,751,960
2023-08-31	8.610	8.650	8.380	8.460	8.131	25,924,930
2023-08-30	8.410	8.970	8.410	8.610	8.275	34,952,633
2023-08-29	8.000	8.160	7.980	8.150	7.833	3,021,387
2023-08-28	8.190	8.200	7.990	8.000	7.689	4,958,533
2023-08-25	7.940	8.010	7.810	7.840	7.535	2,762,948
2023-08-24	7.960	8.030	7.810	7.940	7.631	2,964,500
2023-08-23	8.070	8.080	7.930	7.960	7.650	1,973,501
2023-08-22	8.140	8.170	7.890	8.040	7.727	3,200,817
2023-08-21	8.080	8.220	8.070	8.100	7.785	2,127,960
2023-08-18	8.200	8.260	8.110	8.110	7.795	2,423,221
2023-08-17	8.120	8.220	8.000	8.210	7.891	2,815,700
2023-08-16	8.250	8.270	8.090	8.100	7.785	2,589,521
2023-08-15	8.320	8.340	8.100	8.200	7.881	3,181,100
2023-08-14	8.280	8.340	8.130	8.330	8.006	2,363,490
2023-08-11	8.420	8.450	8.300	8.300	7.977	2,562,240
2023-08-10	8.300	8.430	8.300	8.410	8.083	2,201,200
2023-08-09	8.510	8.510	8.320	8.350	8.025	3,557,700
2023-08-08	8.370	8.630	8.350	8.510	8.179	5,790,247
2023-08-07	8.420	8.480	8.350	8.370	8.044	2,430,978
2023-08-04	8.570	8.630	8.400	8.410	8.083	4,373,900
2023-08-03	8.610	8.690	8.490	8.570	8.237	3,898,700
2023-08-02	8.710	8.720	8.580	8.670	8.333	2,967,800
2023-08-01	8.710	8.770	8.630	8.720	8.381	2,923,675
2023-07-31	8.690	8.760	8.650	8.680	8.342	2,419,500

← NewerPage 13 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.