Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.890 | 7.940 | 7.730 | 7.870 | 7.671 | 8,850,500 |
| 2025-01-20 | 7.880 | 7.980 | 7.800 | 7.860 | 7.662 | 9,589,200 |
| 2025-01-17 | 7.700 | 7.880 | 7.670 | 7.830 | 7.632 | 9,828,300 |
| 2025-01-16 | 7.800 | 7.870 | 7.660 | 7.740 | 7.545 | 11,492,570 |
| 2025-01-15 | 7.740 | 7.820 | 7.640 | 7.700 | 7.506 | 10,840,100 |
| 2025-01-14 | 7.520 | 7.760 | 7.520 | 7.730 | 7.535 | 10,742,120 |
| 2025-01-13 | 7.360 | 7.510 | 7.260 | 7.480 | 7.291 | 8,018,637 |
| 2025-01-10 | 7.670 | 7.740 | 7.440 | 7.440 | 7.252 | 10,906,950 |
| 2025-01-09 | 7.640 | 7.750 | 7.640 | 7.670 | 7.477 | 7,659,150 |
| 2025-01-08 | 7.790 | 7.860 | 7.530 | 7.710 | 7.516 | 11,331,820 |
| 2025-01-07 | 7.790 | 7.920 | 7.680 | 7.850 | 7.652 | 12,684,370 |
| 2025-01-06 | 7.550 | 7.980 | 7.350 | 7.820 | 7.623 | 19,651,141 |
| 2025-01-03 | 7.950 | 7.990 | 7.550 | 7.570 | 7.379 | 18,952,061 |
| 2025-01-02 | 8.160 | 8.280 | 7.870 | 7.950 | 7.749 | 21,266,350 |
| 2024-12-31 | 8.510 | 8.600 | 8.110 | 8.150 | 7.944 | 33,286,270 |
| 2024-12-30 | 9.470 | 9.470 | 8.480 | 8.620 | 8.403 | 53,289,473 |
| 2024-12-27 | 8.380 | 9.210 | 8.370 | 8.910 | 8.685 | 55,132,152 |
| 2024-12-26 | 8.210 | 8.420 | 8.200 | 8.370 | 8.159 | 10,283,330 |
| 2024-12-25 | 8.590 | 8.650 | 8.040 | 8.190 | 7.983 | 17,053,500 |
| 2024-12-24 | 8.330 | 8.600 | 8.330 | 8.590 | 8.373 | 12,640,640 |
| 2024-12-23 | 8.660 | 8.660 | 8.250 | 8.320 | 8.110 | 15,685,940 |
| 2024-12-20 | 8.750 | 8.780 | 8.630 | 8.680 | 8.461 | 9,903,417 |
| 2024-12-19 | 8.550 | 8.850 | 8.510 | 8.750 | 8.529 | 11,362,150 |
| 2024-12-18 | 8.700 | 8.800 | 8.520 | 8.650 | 8.432 | 13,731,800 |
| 2024-12-17 | 8.970 | 9.110 | 8.680 | 8.700 | 8.481 | 21,151,600 |
| 2024-12-16 | 8.900 | 9.220 | 8.860 | 9.040 | 8.812 | 22,614,840 |
| 2024-12-13 | 9.060 | 9.070 | 8.800 | 8.860 | 8.636 | 18,871,100 |
| 2024-12-12 | 9.070 | 9.220 | 8.900 | 9.130 | 8.900 | 20,162,221 |
| 2024-12-11 | 8.800 | 9.270 | 8.770 | 9.110 | 8.880 | 32,548,971 |
| 2024-12-10 | 9.050 | 9.200 | 8.750 | 8.790 | 8.568 | 18,902,471 |
| 2024-12-09 | 8.750 | 9.090 | 8.730 | 8.900 | 8.675 | 24,385,770 |
| 2024-12-06 | 8.530 | 8.700 | 8.510 | 8.680 | 8.461 | 11,195,100 |
| 2024-12-05 | 8.460 | 8.560 | 8.410 | 8.530 | 8.315 | 10,026,310 |
| 2024-12-04 | 8.580 | 8.740 | 8.450 | 8.490 | 8.276 | 15,650,210 |
| 2024-12-03 | 8.770 | 8.800 | 8.570 | 8.610 | 8.393 | 15,139,270 |
| 2024-12-02 | 8.800 | 8.870 | 8.720 | 8.800 | 8.578 | 14,141,900 |
| 2024-11-29 | 8.720 | 8.930 | 8.610 | 8.760 | 8.539 | 16,609,789 |
| 2024-11-28 | 8.460 | 8.940 | 8.420 | 8.720 | 8.500 | 23,557,480 |
| 2024-11-27 | 8.430 | 8.460 | 8.170 | 8.450 | 8.237 | 10,841,300 |
| 2024-11-26 | 8.560 | 8.590 | 8.410 | 8.430 | 8.217 | 7,552,100 |
| 2024-11-25 | 8.350 | 8.580 | 8.300 | 8.560 | 8.344 | 12,408,110 |
| 2024-11-22 | 8.610 | 8.650 | 8.310 | 8.330 | 8.120 | 11,222,410 |
| 2024-11-21 | 8.700 | 8.800 | 8.490 | 8.660 | 8.442 | 11,302,360 |
| 2024-11-20 | 8.550 | 8.800 | 8.510 | 8.710 | 8.490 | 11,752,400 |
| 2024-11-19 | 8.460 | 8.610 | 8.360 | 8.600 | 8.383 | 11,052,230 |
| 2024-11-18 | 8.970 | 9.020 | 8.310 | 8.380 | 8.169 | 20,407,801 |
| 2024-11-15 | 9.090 | 9.150 | 8.860 | 8.910 | 8.685 | 17,117,510 |
| 2024-11-14 | 9.380 | 9.530 | 9.040 | 9.060 | 8.831 | 21,556,000 |
| 2024-11-13 | 8.880 | 9.500 | 8.710 | 9.410 | 9.173 | 37,048,191 |
| 2024-11-12 | 9.140 | 9.140 | 8.820 | 8.900 | 8.675 | 22,143,539 |
| 2024-11-11 | 8.720 | 9.340 | 8.650 | 9.120 | 8.890 | 34,216,559 |
| 2024-11-08 | 8.630 | 9.110 | 8.510 | 8.700 | 8.481 | 32,902,211 |
| 2024-11-07 | 8.500 | 8.780 | 8.500 | 8.620 | 8.403 | 29,279,301 |
| 2024-11-06 | 8.400 | 8.630 | 8.320 | 8.410 | 8.198 | 29,585,740 |
| 2024-11-05 | 8.150 | 8.490 | 8.050 | 8.340 | 8.130 | 26,998,570 |
| 2024-11-04 | 7.670 | 8.220 | 7.670 | 8.090 | 7.886 | 32,225,510 |
| 2024-11-01 | 7.830 | 7.900 | 7.600 | 7.620 | 7.428 | 14,341,850 |
| 2024-10-31 | 7.820 | 7.930 | 7.790 | 7.890 | 7.691 | 11,843,930 |
| 2024-10-30 | 7.820 | 7.910 | 7.720 | 7.790 | 7.593 | 11,674,400 |
| 2024-10-29 | 8.150 | 8.370 | 7.820 | 7.860 | 7.662 | 23,972,449 |
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.