Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.980	7.050	6.840	7.000	7.000	6,864,256
2026-07-20	6.990	7.110	6.880	6.950	6.950	7,218,803
2026-07-17	7.030	7.170	6.950	7.030	7.030	9,633,316
2026-07-16	6.990	7.110	6.920	7.030	7.030	4,822,311
2026-07-15	6.880	7.050	6.830	7.010	7.010	6,125,554
2026-07-14	6.760	6.900	6.660	6.880	6.880	6,317,702
2026-07-13	7.050	7.050	6.750	6.750	6.750	8,583,047
2026-07-10	6.950	7.150	6.880	7.050	7.050	6,633,012
2026-07-09	7.130	7.130	6.900	7.000	7.000	7,860,591
2026-07-08	7.140	7.260	7.030	7.130	7.130	5,901,600
2026-07-07	7.390	7.450	7.130	7.160	7.160	6,594,435
2026-07-06	7.470	7.540	7.360	7.390	7.390	6,656,658
2026-07-03	7.380	7.530	7.300	7.470	7.470	8,461,970
2026-07-02	7.400	7.520	7.330	7.360	7.360	9,293,340
2026-07-01	7.100	7.550	7.060	7.430	7.430	15,791,952
2026-06-30	7.240	7.300	7.080	7.110	7.110	12,093,849
2026-06-29	7.440	7.600	7.180	7.230	7.230	16,269,885
2026-06-26	7.110	7.840	6.910	7.550	7.550	27,212,150
2026-06-25	7.180	7.260	7.020	7.130	7.130	6,985,400
2026-06-24	7.480	7.480	7.200	7.240	7.240	6,998,560
2026-06-23	7.330	7.700	7.280	7.490	7.490	9,667,658
2026-06-22	7.310	7.370	6.990	7.370	7.370	9,644,600
2026-06-18	7.330	7.420	7.140	7.310	7.310	6,834,200
2026-06-17	7.400	7.580	7.250	7.290	7.290	9,540,230
2026-06-16	7.580	7.660	7.380	7.450	7.450	7,275,720
2026-06-15	7.510	7.790	7.480	7.580	7.580	8,571,400
2026-06-12	7.370	7.750	7.220	7.520	7.520	11,843,480
2026-06-11	7.330	7.520	7.180	7.240	7.240	8,327,200
2026-06-10	7.460	7.540	7.310	7.360	7.260	10,259,410
2026-06-09	8.030	8.070	7.500	7.600	7.497	18,519,928
2026-06-08	8.350	8.430	7.710	7.860	7.753	16,352,364
2026-06-05	8.390	8.550	8.280	8.430	8.316	12,351,090
2026-06-04	8.440	8.550	8.310	8.370	8.256	8,914,760
2026-06-03	8.490	8.750	8.330	8.440	8.325	16,412,760
2026-06-02	8.320	8.580	8.210	8.540	8.424	21,243,881
2026-06-01	7.710	8.300	7.640	8.240	8.128	17,657,660
2026-05-29	7.900	7.900	7.650	7.670	7.566	6,835,380
2026-05-28	7.820	7.950	7.690	7.880	7.773	5,931,200
2026-05-27	7.880	7.990	7.700	7.830	7.724	8,773,402
2026-05-26	8.010	8.030	7.800	7.890	7.783	7,856,480
2026-05-25	8.250	8.260	7.920	8.020	7.911	11,132,230
2026-05-22	8.190	8.300	8.090	8.240	8.128	6,040,950
2026-05-21	8.350	8.550	8.110	8.170	8.059	8,966,366
2026-05-20	8.520	8.570	8.360	8.380	8.266	5,817,916
2026-05-19	8.510	8.650	8.370	8.520	8.404	8,286,464
2026-05-18	8.610	8.650	8.340	8.510	8.394	9,204,000
2026-05-15	8.660	8.830	8.600	8.650	8.533	10,286,450
2026-05-14	8.900	8.930	8.620	8.640	8.523	13,218,840
2026-05-13	8.810	9.060	8.710	8.920	8.799	12,350,570
2026-05-12	9.070	9.170	8.790	8.810	8.690	15,084,820
2026-05-11	8.970	9.340	8.970	9.030	8.907	13,377,600
2026-05-08	8.960	8.980	8.900	8.970	8.848	8,715,727
2026-05-07	8.930	9.060	8.860	8.990	8.868	11,202,520
2026-05-06	8.920	9.060	8.800	8.910	8.789	14,081,450
2026-04-30	9.080	9.110	8.880	8.920	8.799	12,562,840
2026-04-29	8.970	9.180	8.940	9.080	8.957	9,243,740
2026-04-28	9.120	9.160	8.900	9.010	8.888	16,162,970
2026-04-27	9.520	9.610	9.190	9.390	9.262	11,484,100
2026-04-24	9.690	9.730	9.460	9.600	9.470	10,286,760
2026-04-23	9.660	9.830	9.520	9.690	9.558	13,778,450

← NewerPage 2 of 21 · 1,212 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.