Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.700	9.820	9.610	9.670	9.539	9,215,472
2026-04-21	9.470	9.830	9.370	9.740	9.608	18,550,561
2026-04-20	9.570	9.570	9.360	9.490	9.361	8,115,210
2026-04-17	9.700	9.700	9.490	9.560	9.430	12,415,200
2026-04-16	9.600	9.780	9.540	9.680	9.549	11,794,120
2026-04-15	9.620	9.790	9.500	9.600	9.470	11,703,000
2026-04-14	9.810	9.850	9.520	9.610	9.479	7,849,770
2026-04-13	9.710	9.770	9.510	9.700	9.568	8,368,020
2026-04-10	9.690	9.840	9.610	9.630	9.499	9,308,761
2026-04-09	9.590	9.790	9.540	9.660	9.529	12,276,500
2026-04-08	9.470	9.730	9.380	9.640	9.509	21,133,070
2026-04-07	8.900	9.590	8.840	9.470	9.341	21,190,010
2026-04-03	9.150	9.200	8.800	8.850	8.730	11,617,160
2026-04-02	9.330	9.390	9.090	9.150	9.026	7,455,226
2026-04-01	9.360	9.410	9.210	9.380	9.253	8,479,929
2026-03-31	9.350	9.460	9.180	9.200	9.075	10,010,040
2026-03-30	9.260	9.410	9.200	9.380	9.253	11,283,650
2026-03-27	9.120	9.400	9.090	9.320	9.193	14,539,900
2026-03-26	9.250	9.580	9.210	9.220	9.095	22,951,160
2026-03-25	8.940	9.340	8.890	9.190	9.065	17,083,020
2026-03-24	8.840	8.890	8.600	8.890	8.769	12,139,940
2026-03-23	8.910	9.130	8.600	8.670	8.552	17,183,350
2026-03-20	9.400	9.480	9.100	9.120	8.996	15,773,980
2026-03-19	9.720	9.760	9.300	9.350	9.223	19,237,740
2026-03-18	9.660	9.820	9.510	9.810	9.677	12,826,540
2026-03-17	9.920	10.090	9.650	9.680	9.549	14,699,190
2026-03-16	10.150	10.240	9.820	9.890	9.756	18,970,631
2026-03-13	10.200	10.460	10.170	10.190	10.052	22,988,760
2026-03-12	10.300	10.460	10.160	10.170	10.032	24,154,869
2026-03-11	10.250	10.320	10.120	10.310	10.170	12,939,830
2026-03-10	10.340	10.420	10.220	10.250	10.111	14,515,290
2026-03-09	10.300	10.460	10.150	10.340	10.200	20,051,000
2026-03-06	9.970	10.380	9.930	10.340	10.200	16,362,590
2026-03-05	10.110	10.140	9.860	10.030	9.894	12,781,560
2026-03-04	9.810	10.150	9.760	9.950	9.815	14,060,790
2026-03-03	10.330	10.480	9.960	9.970	9.835	18,507,570
2026-03-02	10.280	10.450	10.170	10.320	10.180	14,838,610
2026-02-27	10.250	10.350	10.170	10.340	10.200	11,095,990
2026-02-26	10.170	10.300	10.110	10.260	10.121	10,656,750
2026-02-25	10.080	10.260	10.040	10.120	9.983	12,720,730
2026-02-24	9.850	10.120	9.850	10.080	9.943	13,843,110
2026-02-13	9.900	9.980	9.750	9.770	9.637	10,212,000
2026-02-12	10.080	10.100	9.830	9.940	9.805	11,304,900
2026-02-11	10.000	10.180	9.970	10.130	9.992	10,420,740
2026-02-10	10.030	10.070	9.920	10.000	9.864	7,992,900
2026-02-09	10.090	10.110	9.950	10.030	9.894	8,205,560
2026-02-06	9.750	10.050	9.730	9.940	9.805	10,903,500
2026-02-05	10.000	10.070	9.800	9.830	9.696	10,512,700
2026-02-04	9.890	10.180	9.830	10.040	9.904	16,427,400
2026-02-03	9.770	9.930	9.620	9.860	9.726	15,304,110
2026-02-02	10.150	10.150	9.620	9.640	9.509	22,392,900
2026-01-30	10.180	10.310	9.920	10.250	10.111	20,265,141
2026-01-29	10.250	10.450	10.160	10.230	10.091	19,740,340
2026-01-28	10.400	10.480	10.290	10.360	10.219	15,705,660
2026-01-27	10.700	10.780	10.200	10.400	10.259	28,287,189
2026-01-26	11.040	11.100	10.690	10.790	10.643	33,367,512
2026-01-23	10.680	11.380	10.680	11.040	10.890	73,459,641
2026-01-22	10.050	10.400	10.020	10.400	10.259	30,081,350
2026-01-21	9.890	10.130	9.780	10.090	9.953	21,640,221
2026-01-20	9.900	9.930	9.810	9.900	9.766	10,615,000

← NewerPage 3 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.