Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.860 | 7.940 | 7.810 | 7.860 | 7.662 | 7,712,900 |
| 2025-04-23 | 7.830 | 7.960 | 7.780 | 7.920 | 7.720 | 10,545,000 |
| 2025-04-22 | 7.750 | 7.830 | 7.740 | 7.800 | 7.603 | 6,796,100 |
| 2025-04-21 | 7.700 | 7.790 | 7.680 | 7.760 | 7.564 | 6,526,400 |
| 2025-04-18 | 7.700 | 7.780 | 7.680 | 7.730 | 7.535 | 5,554,650 |
| 2025-04-17 | 7.620 | 7.800 | 7.620 | 7.740 | 7.545 | 8,012,250 |
| 2025-04-16 | 7.750 | 7.810 | 7.600 | 7.670 | 7.477 | 9,098,603 |
| 2025-04-15 | 7.750 | 7.900 | 7.690 | 7.810 | 7.613 | 13,112,000 |
| 2025-04-14 | 7.610 | 7.680 | 7.590 | 7.650 | 7.457 | 8,377,800 |
| 2025-04-11 | 7.580 | 7.660 | 7.520 | 7.590 | 7.399 | 8,875,947 |
| 2025-04-10 | 7.660 | 7.760 | 7.470 | 7.640 | 7.447 | 13,692,740 |
| 2025-04-09 | 7.320 | 7.590 | 7.050 | 7.560 | 7.369 | 15,050,870 |
| 2025-04-08 | 7.370 | 7.550 | 7.260 | 7.480 | 7.291 | 13,675,480 |
| 2025-04-07 | 7.900 | 7.920 | 7.360 | 7.360 | 7.174 | 18,252,471 |
| 2025-04-03 | 8.050 | 8.180 | 8.030 | 8.180 | 7.974 | 8,402,289 |
| 2025-04-02 | 8.160 | 8.250 | 8.090 | 8.140 | 7.935 | 6,891,706 |
| 2025-04-01 | 8.030 | 8.200 | 8.020 | 8.180 | 7.974 | 10,317,050 |
| 2025-03-31 | 8.210 | 8.210 | 7.900 | 8.000 | 7.798 | 12,454,630 |
| 2025-03-28 | 8.290 | 8.370 | 8.110 | 8.210 | 8.003 | 14,966,590 |
| 2025-03-27 | 8.450 | 8.480 | 8.250 | 8.340 | 8.130 | 21,839,350 |
| 2025-03-26 | 8.150 | 8.390 | 8.150 | 8.340 | 8.130 | 15,448,110 |
| 2025-03-25 | 7.960 | 8.220 | 7.960 | 8.180 | 7.974 | 13,138,600 |
| 2025-03-24 | 8.170 | 8.240 | 7.890 | 8.030 | 7.827 | 13,047,200 |
| 2025-03-21 | 8.220 | 8.260 | 8.150 | 8.200 | 7.993 | 10,350,700 |
| 2025-03-20 | 8.250 | 8.280 | 8.170 | 8.260 | 8.052 | 10,466,070 |
| 2025-03-19 | 8.250 | 8.290 | 8.210 | 8.250 | 8.042 | 9,785,635 |
| 2025-03-18 | 8.330 | 8.360 | 8.220 | 8.300 | 8.091 | 13,393,800 |
| 2025-03-17 | 8.250 | 8.300 | 8.190 | 8.300 | 8.091 | 14,699,350 |
| 2025-03-14 | 8.100 | 8.210 | 8.050 | 8.210 | 8.003 | 16,867,150 |
| 2025-03-13 | 8.050 | 8.120 | 7.980 | 8.110 | 7.905 | 13,824,500 |
| 2025-03-12 | 8.070 | 8.140 | 8.020 | 8.070 | 7.866 | 13,180,490 |
| 2025-03-11 | 7.920 | 8.050 | 7.870 | 8.050 | 7.847 | 12,497,680 |
| 2025-03-10 | 7.950 | 8.100 | 7.940 | 7.990 | 7.788 | 8,995,260 |
| 2025-03-07 | 7.910 | 7.990 | 7.870 | 7.930 | 7.730 | 10,544,360 |
| 2025-03-06 | 7.920 | 7.950 | 7.870 | 7.930 | 7.730 | 13,751,450 |
| 2025-03-05 | 7.990 | 8.050 | 7.850 | 7.920 | 7.720 | 12,159,570 |
| 2025-03-04 | 7.860 | 8.100 | 7.820 | 8.010 | 7.808 | 18,766,650 |
| 2025-03-03 | 7.880 | 8.120 | 7.850 | 7.950 | 7.749 | 30,609,221 |
| 2025-02-28 | 7.880 | 7.950 | 7.690 | 7.710 | 7.516 | 13,917,650 |
| 2025-02-27 | 7.800 | 7.900 | 7.700 | 7.890 | 7.691 | 16,211,800 |
| 2025-02-26 | 7.720 | 7.820 | 7.720 | 7.780 | 7.584 | 8,714,976 |
| 2025-02-25 | 7.770 | 7.790 | 7.700 | 7.710 | 7.516 | 9,513,069 |
| 2025-02-24 | 7.760 | 7.900 | 7.710 | 7.810 | 7.613 | 11,637,040 |
| 2025-02-21 | 7.770 | 7.830 | 7.680 | 7.740 | 7.545 | 9,791,107 |
| 2025-02-20 | 7.750 | 7.830 | 7.660 | 7.800 | 7.603 | 10,836,600 |
| 2025-02-19 | 7.710 | 7.770 | 7.650 | 7.750 | 7.554 | 7,602,669 |
| 2025-02-18 | 7.800 | 7.850 | 7.650 | 7.680 | 7.486 | 10,036,420 |
| 2025-02-17 | 7.810 | 7.870 | 7.720 | 7.830 | 7.632 | 9,638,500 |
| 2025-02-14 | 7.820 | 7.880 | 7.750 | 7.800 | 7.603 | 8,695,243 |
| 2025-02-13 | 7.920 | 7.980 | 7.840 | 7.840 | 7.642 | 7,363,785 |
| 2025-02-12 | 7.870 | 7.960 | 7.850 | 7.930 | 7.730 | 8,512,880 |
| 2025-02-11 | 7.890 | 7.970 | 7.800 | 7.910 | 7.710 | 8,397,840 |
| 2025-02-10 | 7.830 | 7.900 | 7.830 | 7.900 | 7.701 | 9,214,600 |
| 2025-02-07 | 7.770 | 7.900 | 7.740 | 7.850 | 7.652 | 11,618,190 |
| 2025-02-06 | 7.670 | 7.780 | 7.550 | 7.780 | 7.584 | 10,069,130 |
| 2025-02-05 | 7.770 | 7.800 | 7.650 | 7.690 | 7.496 | 7,231,118 |
| 2025-01-27 | 7.710 | 7.830 | 7.690 | 7.710 | 7.516 | 7,625,635 |
| 2025-01-24 | 7.650 | 7.740 | 7.620 | 7.710 | 7.516 | 6,829,100 |
| 2025-01-23 | 7.820 | 7.890 | 7.670 | 7.690 | 7.496 | 8,589,650 |
| 2025-01-22 | 7.850 | 7.910 | 7.710 | 7.750 | 7.554 | 8,969,041 |
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.