Hubei Kailong Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.790	12.060	10.630	11.030	10.880	183,377,203
2025-07-22	10.600	10.960	10.320	10.960	10.811	61,991,879
2025-07-21	9.480	9.960	9.300	9.960	9.825	66,544,297
2025-07-18	9.070	9.130	9.030	9.050	8.927	11,469,440
2025-07-17	9.050	9.130	9.030	9.080	8.957	12,674,900
2025-07-16	9.090	9.240	9.030	9.110	8.986	21,214,090
2025-07-15	9.030	9.160	8.990	9.030	8.907	17,025,340
2025-07-14	8.930	9.120	8.880	9.050	8.927	21,541,590
2025-07-11	9.000	9.050	8.900	8.930	8.809	13,503,750
2025-07-10	8.950	9.120	8.890	8.970	8.848	27,226,340
2025-07-09	9.190	9.200	8.880	8.900	8.779	38,893,648
2025-07-08	8.800	8.910	8.770	8.820	8.700	9,422,600
2025-07-07	8.730	8.790	8.720	8.790	8.671	6,824,220
2025-07-04	8.780	8.840	8.680	8.720	8.602	10,142,300
2025-07-03	8.790	8.840	8.740	8.800	8.680	9,399,800
2025-07-02	8.740	8.840	8.710	8.790	8.671	12,565,650
2025-07-01	8.650	8.770	8.600	8.740	8.621	14,688,500
2025-06-30	8.580	8.630	8.550	8.630	8.513	8,331,749
2025-06-27	8.500	8.600	8.480	8.550	8.434	7,985,892
2025-06-26	8.480	8.580	8.450	8.500	8.385	8,038,480
2025-06-25	8.450	8.510	8.410	8.500	8.385	9,699,180
2025-06-24	8.310	8.470	8.270	8.460	8.345	9,029,600
2025-06-23	8.190	8.330	8.170	8.300	8.187	8,513,800
2025-06-20	8.260	8.290	8.190	8.210	8.099	7,475,400
2025-06-19	8.370	8.410	8.190	8.220	8.108	9,746,600
2025-06-18	8.560	8.650	8.420	8.470	8.256	11,297,100
2025-06-17	8.620	8.770	8.550	8.650	8.432	14,128,540
2025-06-16	8.570	8.720	8.570	8.670	8.451	10,107,490
2025-06-13	8.590	8.700	8.560	8.590	8.373	14,413,530
2025-06-12	8.660	8.670	8.540	8.620	8.403	11,490,000
2025-06-11	8.660	8.750	8.630	8.690	8.471	9,607,400
2025-06-10	8.760	8.810	8.500	8.660	8.442	19,392,480
2025-06-09	8.760	8.890	8.720	8.790	8.568	17,852,650
2025-06-06	8.630	9.080	8.590	8.800	8.578	35,111,367
2025-06-05	8.730	8.800	8.620	8.620	8.403	15,188,950
2025-06-04	8.540	8.820	8.450	8.720	8.500	21,578,500
2025-06-03	8.480	8.570	8.460	8.530	8.315	9,620,500
2025-05-30	8.570	8.650	8.480	8.520	8.305	15,429,380
2025-05-29	8.370	8.590	8.360	8.570	8.354	19,141,600
2025-05-28	8.430	8.520	8.370	8.390	8.178	9,275,413
2025-05-27	8.280	8.420	8.240	8.420	8.208	12,646,800
2025-05-26	8.280	8.340	8.200	8.280	8.071	12,602,900
2025-05-23	8.440	8.570	8.240	8.240	8.032	17,035,000
2025-05-22	8.350	8.620	8.320	8.410	8.198	21,819,910
2025-05-21	8.400	8.460	8.320	8.390	8.178	11,721,750
2025-05-20	8.330	8.410	8.320	8.390	8.178	11,077,700
2025-05-19	8.370	8.410	8.270	8.370	8.159	10,901,210
2025-05-16	8.220	8.430	8.210	8.370	8.159	18,545,850
2025-05-15	8.250	8.310	8.200	8.280	8.071	12,866,400
2025-05-14	8.270	8.330	8.190	8.250	8.042	13,841,220
2025-05-13	8.420	8.450	8.250	8.260	8.052	18,124,250
2025-05-12	8.390	8.430	8.310	8.400	8.188	17,760,750
2025-05-09	8.500	8.550	8.340	8.390	8.178	21,888,801
2025-05-08	8.260	8.550	8.160	8.540	8.325	43,050,512
2025-05-07	8.100	8.890	8.090	8.410	8.198	57,167,480
2025-05-06	8.050	8.090	8.010	8.080	7.876	9,542,860
2025-04-30	8.100	8.150	7.970	8.000	7.798	8,874,055
2025-04-29	7.830	8.200	7.810	8.110	7.905	14,584,060
2025-04-28	7.870	7.970	7.810	7.830	7.632	6,483,800
2025-04-25	7.860	7.930	7.850	7.890	7.691	6,680,400

← NewerPage 6 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.