Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.240	8.430	8.160	8.340	7.918	4,520,692
2023-04-28	8.150	8.240	8.090	8.220	7.804	2,672,600
2023-04-27	8.160	8.210	8.080	8.100	7.690	2,824,100
2023-04-26	8.000	8.200	7.930	8.160	7.747	3,722,293
2023-04-25	8.220	8.300	7.890	8.030	7.624	6,435,520
2023-04-24	8.250	8.280	8.050	8.200	7.785	3,913,100
2023-04-21	8.400	8.480	8.240	8.240	7.823	5,080,320
2023-04-20	8.620	8.630	8.370	8.420	7.994	5,347,745
2023-04-19	8.600	8.650	8.540	8.600	8.165	4,231,592
2023-04-18	8.580	8.670	8.490	8.590	8.155	6,596,623
2023-04-17	8.660	8.670	8.520	8.550	8.117	7,592,652
2023-04-14	8.830	8.870	8.700	8.750	8.307	5,041,400
2023-04-13	8.790	8.880	8.710	8.840	8.393	6,126,641
2023-04-12	8.640	8.760	8.600	8.750	8.307	4,367,538
2023-04-11	8.600	8.670	8.500	8.650	8.212	3,498,660
2023-04-10	8.790	8.800	8.530	8.610	8.174	5,520,800
2023-04-07	8.740	8.790	8.700	8.760	8.317	3,958,700
2023-04-06	8.700	8.730	8.600	8.690	8.250	4,513,570
2023-04-04	8.920	8.920	8.680	8.740	8.298	6,916,200
2023-04-03	8.960	8.970	8.860	8.930	8.478	6,008,035
2023-03-31	8.990	9.090	8.900	8.950	8.497	5,499,570
2023-03-30	9.200	9.210	8.870	8.940	8.488	7,675,553
2023-03-29	9.180	9.320	9.130	9.220	8.753	4,537,000
2023-03-28	9.290	9.380	9.180	9.200	8.734	5,120,434
2023-03-27	9.300	9.330	9.180	9.280	8.810	3,394,300
2023-03-24	9.350	9.390	9.250	9.300	8.829	3,973,254
2023-03-23	9.400	9.520	9.330	9.360	8.886	5,840,400
2023-03-22	9.160	9.750	9.150	9.450	8.972	13,370,280
2023-03-21	8.990	9.150	8.950	9.140	8.677	3,366,500
2023-03-20	9.120	9.120	8.900	8.960	8.507	3,891,940
2023-03-17	9.110	9.150	9.010	9.050	8.592	4,292,854
2023-03-16	9.350	9.350	8.980	9.010	8.554	6,992,200
2023-03-15	9.240	9.450	9.150	9.340	8.867	5,795,888
2023-03-14	9.440	9.470	9.090	9.160	8.696	7,408,149
2023-03-13	9.370	9.520	9.300	9.470	8.991	5,278,172
2023-03-10	9.830	9.850	9.410	9.420	8.943	8,820,300
2023-03-09	9.810	9.980	9.760	9.830	9.333	5,315,291
2023-03-08	9.780	9.800	9.600	9.800	9.304	6,318,393
2023-03-07	9.990	10.160	9.710	9.750	9.257	12,611,010
2023-03-06	9.900	10.030	9.840	9.950	9.446	5,910,748
2023-03-03	9.990	9.990	9.790	9.870	9.371	5,050,702
2023-03-02	9.910	10.020	9.840	9.940	9.437	6,393,000
2023-03-01	9.880	9.920	9.810	9.880	9.380	5,011,641
2023-02-28	9.930	9.960	9.740	9.870	9.371	5,358,060
2023-02-27	9.780	10.040	9.730	9.910	9.408	7,978,935
2023-02-24	9.990	10.000	9.780	9.810	9.314	5,487,233
2023-02-23	9.920	10.030	9.800	9.880	9.380	4,817,375
2023-02-22	9.860	10.060	9.790	9.930	9.427	7,505,581
2023-02-21	9.680	10.070	9.610	9.870	9.371	9,437,074
2023-02-20	9.670	9.680	9.490	9.660	9.171	5,609,747
2023-02-17	9.740	9.840	9.620	9.650	9.162	6,415,088
2023-02-16	10.020	10.030	9.590	9.680	9.190	9,549,295
2023-02-15	9.960	10.100	9.900	9.950	9.446	6,840,775
2023-02-14	9.860	10.080	9.780	10.050	9.541	9,469,935
2023-02-13	9.740	9.880	9.740	9.870	9.371	8,014,900
2023-02-10	9.780	9.800	9.660	9.720	9.228	3,982,115
2023-02-09	9.700	9.860	9.650	9.790	9.295	4,934,556
2023-02-08	9.700	9.870	9.690	9.700	9.209	5,963,127
2023-02-07	9.780	9.790	9.680	9.750	9.257	4,583,847
2023-02-06	9.740	9.860	9.630	9.760	9.266	5,892,183

← NewerPage 15 of 21 · 1,218 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.