Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.560	8.720	8.470	8.670	8.333	2,927,320
2023-07-27	8.640	8.760	8.600	8.600	8.265	3,000,000
2023-07-26	8.630	8.710	8.550	8.650	8.314	2,635,866
2023-07-25	8.540	8.640	8.480	8.600	8.265	3,163,385
2023-07-24	8.430	8.540	8.340	8.460	8.131	2,239,660
2023-07-21	8.490	8.600	8.460	8.460	8.131	2,128,318
2023-07-20	8.560	8.740	8.520	8.520	8.189	2,613,786
2023-07-19	8.690	8.700	8.560	8.590	8.256	3,594,300
2023-07-18	8.580	8.820	8.470	8.720	8.381	6,429,366
2023-07-17	8.520	8.600	8.380	8.530	8.198	3,153,636
2023-07-14	8.590	8.590	8.470	8.500	8.169	2,135,400
2023-07-13	8.550	8.600	8.450	8.550	8.217	2,306,400
2023-07-12	8.560	8.570	8.470	8.480	8.150	2,352,049
2023-07-11	8.580	8.580	8.460	8.550	8.217	2,653,147
2023-07-10	8.510	8.570	8.420	8.520	8.189	2,614,300
2023-07-07	8.450	8.490	8.280	8.440	8.112	3,097,285
2023-07-06	8.480	8.490	8.400	8.450	8.121	2,238,585
2023-07-05	8.490	8.600	8.430	8.450	8.121	2,321,120
2023-07-04	8.440	8.490	8.400	8.490	8.160	3,612,560
2023-07-03	8.450	8.730	8.400	8.440	8.112	6,070,078
2023-06-30	8.270	8.370	8.220	8.340	8.016	3,867,865
2023-06-29	8.150	8.300	8.150	8.210	7.891	2,968,057
2023-06-28	8.170	8.250	8.080	8.210	7.795	3,551,077
2023-06-27	7.920	8.240	7.900	8.190	7.776	4,514,160
2023-06-26	7.990	8.040	7.850	7.910	7.510	4,334,260
2023-06-21	8.090	8.140	8.010	8.040	7.633	2,727,181
2023-06-20	8.180	8.210	8.030	8.090	7.681	4,311,752
2023-06-19	8.320	8.320	8.140	8.150	7.738	3,698,620
2023-06-16	8.320	8.340	8.250	8.310	7.889	2,386,752
2023-06-15	8.310	8.360	8.250	8.300	7.880	2,228,110
2023-06-14	8.320	8.330	8.220	8.290	7.870	1,966,665
2023-06-13	8.170	8.340	8.150	8.300	7.880	2,870,531
2023-06-12	8.060	8.240	8.010	8.180	7.766	2,851,593
2023-06-09	8.100	8.130	8.030	8.050	7.643	2,567,211
2023-06-08	8.280	8.290	8.070	8.130	7.719	4,649,029
2023-06-07	8.330	8.330	8.230	8.250	7.833	2,274,800
2023-06-06	8.510	8.540	8.310	8.310	7.889	3,535,000
2023-06-05	8.570	8.600	8.510	8.530	8.098	2,108,180
2023-06-02	8.560	8.610	8.500	8.580	8.146	3,040,481
2023-06-01	8.480	8.620	8.400	8.500	8.070	2,908,077
2023-05-31	8.470	8.530	8.390	8.450	8.022	2,341,800
2023-05-30	8.500	8.520	8.280	8.470	8.041	2,820,200
2023-05-29	8.560	8.640	8.440	8.440	8.013	2,934,686
2023-05-26	8.510	8.650	8.410	8.590	8.155	3,712,499
2023-05-25	8.570	8.590	8.430	8.510	8.079	3,835,495
2023-05-24	8.570	8.650	8.500	8.570	8.136	4,279,501
2023-05-23	8.630	8.640	8.570	8.570	8.136	2,510,995
2023-05-22	8.460	8.690	8.440	8.620	8.184	6,542,399
2023-05-19	8.460	8.520	8.390	8.480	8.051	2,511,570
2023-05-18	8.440	8.550	8.370	8.500	8.070	4,247,266
2023-05-17	8.320	8.490	8.240	8.440	8.013	3,679,486
2023-05-16	8.370	8.420	8.270	8.350	7.927	3,206,526
2023-05-15	8.200	8.330	8.170	8.330	7.908	2,921,418
2023-05-12	8.410	8.410	8.210	8.230	7.814	2,496,975
2023-05-11	8.270	8.400	8.270	8.400	7.975	2,769,228
2023-05-10	8.250	8.330	8.240	8.290	7.870	2,595,763
2023-05-09	8.350	8.380	8.260	8.270	7.851	3,496,258
2023-05-08	8.300	8.390	8.300	8.340	7.918	3,163,880
2023-05-05	8.340	8.410	8.230	8.360	7.937	4,639,600
2023-05-04	8.240	8.430	8.160	8.340	7.918	4,520,692

← NewerPage 14 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.