Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.240	10.400	10.210	10.400	10.259	20,651,270
2025-10-22	10.380	10.450	10.190	10.260	10.121	24,452,000
2025-10-21	9.940	10.380	9.920	10.360	10.219	31,862,301
2025-10-20	9.860	9.910	9.790	9.870	9.736	8,168,011
2025-10-17	9.940	10.090	9.780	9.810	9.677	10,376,140
2025-10-16	10.100	10.190	9.930	9.950	9.815	9,084,900
2025-10-15	10.100	10.190	10.020	10.140	10.002	9,193,852
2025-10-14	10.150	10.230	10.020	10.070	9.933	11,396,060
2025-10-13	9.750	10.160	9.660	10.150	10.012	16,845,830
2025-10-10	9.920	10.090	9.850	10.050	9.914	13,539,820
2025-10-09	9.870	9.970	9.820	9.920	9.785	10,637,380
2025-09-30	9.800	9.880	9.770	9.840	9.706	8,028,456
2025-09-29	9.790	9.860	9.660	9.800	9.667	10,442,570
2025-09-26	9.810	9.930	9.750	9.770	9.637	8,250,140
2025-09-25	10.040	10.090	9.830	9.830	9.696	12,244,760
2025-09-24	9.820	10.220	9.780	10.090	9.953	14,750,960
2025-09-23	10.050	10.060	9.700	9.850	9.716	11,500,500
2025-09-22	10.150	10.170	9.920	10.060	9.923	12,897,600
2025-09-19	9.810	10.240	9.800	10.130	9.992	20,443,199
2025-09-18	9.980	10.130	9.780	9.830	9.696	15,007,870
2025-09-17	9.890	10.070	9.850	9.980	9.844	10,626,670
2025-09-16	9.830	9.970	9.770	9.950	9.815	10,507,950
2025-09-15	9.850	9.890	9.780	9.830	9.696	7,972,077
2025-09-12	9.910	9.950	9.840	9.870	9.736	7,879,077
2025-09-11	9.810	9.920	9.700	9.920	9.785	11,355,910
2025-09-10	9.850	9.900	9.750	9.810	9.677	6,266,387
2025-09-09	9.900	9.950	9.810	9.870	9.736	7,003,047
2025-09-08	9.880	9.950	9.850	9.920	9.785	6,547,407
2025-09-05	9.690	9.900	9.670	9.880	9.746	11,079,270
2025-09-04	9.630	9.790	9.480	9.630	9.499	12,097,900
2025-09-03	9.950	9.980	9.580	9.630	9.499	13,636,140
2025-09-02	10.140	10.150	9.850	9.930	9.795	13,410,090
2025-09-01	10.140	10.160	10.030	10.080	9.943	10,667,550
2025-08-29	10.100	10.210	9.990	10.150	10.012	14,453,430
2025-08-28	10.070	10.130	9.750	10.100	9.963	22,417,490
2025-08-27	10.620	10.630	10.040	10.080	9.943	31,975,090
2025-08-26	10.350	10.670	10.300	10.490	10.348	34,612,527
2025-08-25	10.340	10.390	10.270	10.300	10.160	15,406,080
2025-08-22	10.300	10.390	10.230	10.350	10.209	15,318,940
2025-08-21	10.360	10.410	10.270	10.340	10.200	20,305,240
2025-08-20	10.490	10.550	10.310	10.460	10.318	27,224,900
2025-08-19	10.620	10.620	10.410	10.450	10.308	20,336,350
2025-08-18	10.680	10.730	10.430	10.530	10.387	48,727,246
2025-08-15	10.280	10.730	10.170	10.730	10.584	37,841,953
2025-08-14	10.390	10.390	10.100	10.230	10.091	18,685,420
2025-08-13	10.380	10.430	10.350	10.390	10.249	16,571,301
2025-08-12	10.450	10.450	10.300	10.400	10.259	18,437,740
2025-08-11	10.350	10.520	10.280	10.520	10.377	25,426,840
2025-08-08	9.950	10.410	9.830	10.340	10.200	46,987,512
2025-08-07	10.010	10.060	9.940	9.980	9.844	16,398,350
2025-08-06	10.070	10.090	9.990	10.060	9.923	12,191,780
2025-08-05	10.050	10.110	10.020	10.070	9.933	14,326,850
2025-08-04	9.960	10.080	9.910	10.060	9.923	10,442,800
2025-08-01	10.100	10.190	9.980	10.060	9.923	16,535,199
2025-07-31	10.100	10.180	9.940	10.160	10.022	27,654,461
2025-07-30	10.200	10.260	9.970	10.040	9.904	27,206,420
2025-07-29	10.310	10.320	10.100	10.270	10.131	32,219,760
2025-07-28	10.280	10.420	10.210	10.290	10.150	35,299,809
2025-07-25	10.660	10.700	10.170	10.390	10.249	76,073,039
2025-07-24	10.700	11.100	10.360	10.950	10.801	109,413,602

← NewerPage 5 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.