Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.930	9.080	8.900	9.030	8.573	6,706,878
2022-11-02	9.040	9.130	8.950	9.030	8.573	7,767,644
2022-11-01	8.780	9.050	8.770	9.040	8.583	7,381,239
2022-10-31	8.780	8.880	8.700	8.780	8.336	7,400,278
2022-10-28	9.340	9.360	8.680	8.760	8.317	12,873,230
2022-10-27	9.640	9.730	9.350	9.400	8.924	9,102,550
2022-10-26	9.590	9.780	9.510	9.640	9.152	10,097,230
2022-10-25	9.600	9.690	9.300	9.550	9.067	12,561,800
2022-10-24	9.910	9.950	9.560	9.660	9.171	13,415,000
2022-10-21	9.550	10.130	9.530	9.870	9.371	17,936,721
2022-10-20	9.600	9.750	9.380	9.510	9.029	13,369,010
2022-10-19	9.750	9.840	9.480	9.580	9.095	13,729,350
2022-10-18	9.680	9.980	9.630	9.850	9.352	13,164,330
2022-10-17	9.560	9.770	9.510	9.680	9.190	11,957,740
2022-10-14	9.130	9.720	9.080	9.710	9.219	21,451,480
2022-10-13	8.850	9.250	8.730	9.130	8.668	15,610,660
2022-10-12	8.740	8.900	8.590	8.900	8.450	11,815,410
2022-10-11	8.500	8.810	8.410	8.790	8.345	12,330,490
2022-10-10	8.400	8.690	8.280	8.530	8.098	15,903,160
2022-09-30	8.330	8.480	8.190	8.310	7.889	10,600,870
2022-09-29	9.010	9.070	8.330	8.450	8.022	22,064,461
2022-09-28	9.700	9.840	8.950	8.980	8.526	24,166,420
2022-09-27	9.700	10.180	9.450	9.780	9.285	24,024,971
2022-09-26	9.830	10.240	9.660	9.690	9.200	29,704,311
2022-09-23	10.710	11.000	10.010	10.070	9.560	48,325,559
2022-09-22	9.900	10.200	9.720	10.200	9.684	10,435,800
2022-09-21	9.150	9.300	9.020	9.270	8.801	6,297,363
2022-09-20	9.050	9.260	9.050	9.190	8.725	5,623,830
2022-09-19	9.030	9.210	8.920	9.010	8.554	6,332,099
2022-09-16	9.210	9.370	9.030	9.080	8.621	8,339,673
2022-09-15	10.100	10.150	9.230	9.340	8.867	17,013,369
2022-09-14	10.140	10.230	10.010	10.020	9.513	8,477,400
2022-09-13	10.410	10.450	10.180	10.310	9.788	10,074,620
2022-09-09	10.660	10.700	10.340	10.400	9.874	13,269,180
2022-09-08	10.390	10.980	10.330	10.640	10.102	21,713,811
2022-09-07	10.400	10.520	10.180	10.400	9.874	13,958,520
2022-09-06	9.880	10.510	9.850	10.510	9.978	22,150,760
2022-09-05	10.230	10.340	9.740	9.850	9.352	17,322,770
2022-09-02	10.500	10.560	9.910	10.200	9.684	20,234,539
2022-09-01	10.290	11.170	10.100	10.650	10.111	22,747,350
2022-08-31	10.710	10.830	10.260	10.350	9.826	17,525,279
2022-08-30	11.050	11.050	10.610	10.810	10.263	19,639,949
2022-08-29	10.550	11.330	10.480	11.040	10.481	33,312,031
2022-08-26	10.150	10.850	10.150	10.540	10.007	21,273,199
2022-08-25	10.050	10.350	9.980	10.200	9.684	11,685,110
2022-08-24	10.600	10.680	10.010	10.080	9.570	16,765,609
2022-08-23	10.490	10.630	10.420	10.590	10.054	11,703,790
2022-08-22	10.210	10.750	10.130	10.610	10.073	20,778,391
2022-08-19	10.410	10.490	10.130	10.180	9.665	11,739,510
2022-08-18	10.190	10.470	10.130	10.410	9.883	12,440,650
2022-08-17	10.250	10.400	10.110	10.170	9.655	10,375,160
2022-08-16	10.180	10.300	10.130	10.290	9.769	9,497,723
2022-08-15	10.160	10.330	10.130	10.220	9.703	11,416,550
2022-08-12	10.440	10.470	10.110	10.140	9.627	14,472,800
2022-08-11	10.530	10.640	10.240	10.300	9.779	26,878,141
2022-08-10	9.940	10.810	9.900	10.330	9.807	43,273,398
2022-08-09	9.800	9.950	9.720	9.830	9.333	10,396,000
2022-08-08	9.560	9.870	9.150	9.800	9.304	15,393,480
2022-08-05	9.690	9.990	9.400	9.560	9.076	14,538,770
2022-08-04	9.800	9.820	9.380	9.610	9.124	12,689,810

← NewerPage 17 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.