Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.690 | 9.920 | 9.640 | 9.920 | 9.785 | 15,838,540 |
| 2026-01-16 | 9.790 | 9.860 | 9.620 | 9.690 | 9.558 | 10,973,750 |
| 2026-01-15 | 9.580 | 9.890 | 9.540 | 9.800 | 9.667 | 17,656,619 |
| 2026-01-14 | 9.730 | 9.760 | 9.500 | 9.580 | 9.450 | 15,116,080 |
| 2026-01-13 | 9.800 | 9.880 | 9.650 | 9.680 | 9.549 | 14,416,040 |
| 2026-01-12 | 9.890 | 9.920 | 9.740 | 9.810 | 9.677 | 16,099,160 |
| 2026-01-09 | 9.750 | 10.020 | 9.750 | 9.860 | 9.726 | 17,997,811 |
| 2026-01-08 | 9.700 | 9.820 | 9.620 | 9.750 | 9.618 | 13,336,140 |
| 2026-01-07 | 9.560 | 9.760 | 9.480 | 9.700 | 9.568 | 17,445,939 |
| 2026-01-06 | 9.500 | 9.680 | 9.500 | 9.600 | 9.470 | 13,246,760 |
| 2026-01-05 | 9.560 | 9.610 | 9.430 | 9.500 | 9.371 | 12,111,150 |
| 2025-12-31 | 9.560 | 9.650 | 9.420 | 9.570 | 9.440 | 10,860,650 |
| 2025-12-30 | 9.580 | 9.680 | 9.450 | 9.560 | 9.430 | 11,966,830 |
| 2025-12-29 | 9.700 | 9.800 | 9.600 | 9.680 | 9.549 | 18,346,480 |
| 2025-12-26 | 9.470 | 9.660 | 9.410 | 9.600 | 9.470 | 16,107,970 |
| 2025-12-25 | 9.660 | 9.690 | 9.480 | 9.500 | 9.371 | 15,913,980 |
| 2025-12-24 | 9.540 | 9.790 | 9.430 | 9.690 | 9.558 | 24,253,500 |
| 2025-12-23 | 9.370 | 9.610 | 9.370 | 9.540 | 9.410 | 35,601,781 |
| 2025-12-22 | 9.860 | 10.040 | 9.510 | 9.630 | 9.499 | 59,102,551 |
| 2025-12-19 | 8.950 | 9.140 | 8.930 | 9.130 | 9.006 | 8,925,520 |
| 2025-12-18 | 8.840 | 9.030 | 8.820 | 8.930 | 8.809 | 8,002,647 |
| 2025-12-17 | 8.860 | 8.940 | 8.700 | 8.880 | 8.759 | 8,577,120 |
| 2025-12-16 | 9.020 | 9.040 | 8.820 | 8.850 | 8.730 | 7,250,500 |
| 2025-12-15 | 8.840 | 9.080 | 8.790 | 9.020 | 8.897 | 8,261,820 |
| 2025-12-12 | 8.830 | 8.950 | 8.800 | 8.840 | 8.720 | 6,363,938 |
| 2025-12-11 | 8.900 | 8.950 | 8.780 | 8.810 | 8.690 | 6,736,098 |
| 2025-12-10 | 8.900 | 8.950 | 8.800 | 8.860 | 8.740 | 5,706,080 |
| 2025-12-09 | 9.020 | 9.030 | 8.910 | 8.910 | 8.789 | 6,598,475 |
| 2025-12-08 | 9.070 | 9.080 | 9.000 | 9.020 | 8.897 | 6,515,172 |
| 2025-12-05 | 8.950 | 9.040 | 8.900 | 9.030 | 8.907 | 6,626,205 |
| 2025-12-04 | 8.920 | 9.010 | 8.770 | 8.950 | 8.828 | 10,524,700 |
| 2025-12-03 | 9.060 | 9.130 | 8.900 | 8.910 | 8.789 | 9,248,780 |
| 2025-12-02 | 9.070 | 9.130 | 8.960 | 9.080 | 8.957 | 7,497,700 |
| 2025-12-01 | 9.080 | 9.170 | 9.060 | 9.090 | 8.967 | 8,750,300 |
| 2025-11-28 | 9.000 | 9.090 | 8.980 | 9.090 | 8.967 | 6,977,400 |
| 2025-11-27 | 8.990 | 9.080 | 8.950 | 9.000 | 8.878 | 8,313,300 |
| 2025-11-26 | 9.100 | 9.190 | 8.980 | 9.000 | 8.878 | 10,454,700 |
| 2025-11-25 | 9.180 | 9.210 | 9.090 | 9.100 | 8.976 | 12,290,530 |
| 2025-11-24 | 9.120 | 9.220 | 9.030 | 9.160 | 9.036 | 11,644,540 |
| 2025-11-21 | 9.730 | 9.790 | 9.010 | 9.070 | 8.947 | 29,065,920 |
| 2025-11-20 | 9.920 | 10.090 | 9.760 | 9.810 | 9.677 | 12,033,850 |
| 2025-11-19 | 9.900 | 10.030 | 9.780 | 9.850 | 9.716 | 10,321,050 |
| 2025-11-18 | 10.080 | 10.130 | 9.810 | 9.920 | 9.785 | 12,029,600 |
| 2025-11-17 | 10.020 | 10.160 | 9.960 | 10.120 | 9.983 | 11,234,800 |
| 2025-11-14 | 10.140 | 10.170 | 10.050 | 10.060 | 9.923 | 10,474,430 |
| 2025-11-13 | 10.000 | 10.230 | 10.000 | 10.170 | 10.032 | 15,198,510 |
| 2025-11-12 | 9.960 | 10.050 | 9.880 | 10.040 | 9.904 | 12,118,940 |
| 2025-11-11 | 9.900 | 10.030 | 9.810 | 10.000 | 9.864 | 12,248,960 |
| 2025-11-10 | 9.850 | 9.930 | 9.810 | 9.880 | 9.746 | 9,901,400 |
| 2025-11-07 | 9.690 | 9.970 | 9.680 | 9.870 | 9.736 | 15,553,430 |
| 2025-11-06 | 9.700 | 9.850 | 9.690 | 9.750 | 9.618 | 10,498,920 |
| 2025-11-05 | 9.610 | 9.880 | 9.530 | 9.740 | 9.608 | 9,519,350 |
| 2025-11-04 | 9.760 | 9.850 | 9.630 | 9.710 | 9.578 | 8,621,700 |
| 2025-11-03 | 9.640 | 9.840 | 9.530 | 9.790 | 9.657 | 13,287,710 |
| 2025-10-31 | 9.560 | 9.670 | 9.550 | 9.650 | 9.519 | 8,099,600 |
| 2025-10-30 | 9.710 | 9.720 | 9.580 | 9.580 | 9.450 | 12,457,620 |
| 2025-10-29 | 9.840 | 9.880 | 9.650 | 9.740 | 9.608 | 15,125,220 |
| 2025-10-28 | 9.980 | 10.000 | 9.820 | 9.830 | 9.696 | 15,840,210 |
| 2025-10-27 | 10.150 | 10.160 | 9.870 | 10.040 | 9.904 | 28,372,170 |
| 2025-10-24 | 10.400 | 10.420 | 10.210 | 10.270 | 10.131 | 18,163,619 |
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.