Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.000 | 8.090 | 7.650 | 8.080 | 7.876 | 32,097,010 |
| 2024-10-25 | 7.940 | 8.100 | 7.910 | 8.090 | 7.886 | 10,159,620 |
| 2024-10-24 | 8.000 | 8.000 | 7.870 | 7.900 | 7.701 | 6,199,160 |
| 2024-10-23 | 8.040 | 8.080 | 7.970 | 8.000 | 7.798 | 8,659,140 |
| 2024-10-22 | 7.980 | 8.080 | 7.950 | 8.050 | 7.847 | 7,869,200 |
| 2024-10-21 | 8.070 | 8.130 | 7.910 | 7.980 | 7.779 | 15,017,400 |
| 2024-10-18 | 8.070 | 8.250 | 7.970 | 8.150 | 7.944 | 12,247,110 |
| 2024-10-17 | 8.160 | 8.310 | 8.050 | 8.060 | 7.857 | 9,026,773 |
| 2024-10-16 | 7.990 | 8.190 | 7.960 | 8.110 | 7.905 | 7,345,965 |
| 2024-10-15 | 8.060 | 8.180 | 7.940 | 8.050 | 7.847 | 8,734,545 |
| 2024-10-14 | 7.810 | 8.230 | 7.770 | 8.070 | 7.866 | 11,265,750 |
| 2024-10-11 | 7.900 | 8.010 | 7.710 | 7.780 | 7.584 | 9,166,193 |
| 2024-10-10 | 7.910 | 8.080 | 7.800 | 7.950 | 7.749 | 11,737,660 |
| 2024-10-09 | 8.400 | 8.400 | 7.800 | 7.800 | 7.603 | 17,688,660 |
| 2024-10-08 | 8.990 | 9.000 | 8.160 | 8.450 | 8.237 | 32,304,270 |
| 2024-09-30 | 7.890 | 8.330 | 7.640 | 8.200 | 7.993 | 28,122,490 |
| 2024-09-27 | 7.510 | 7.810 | 7.440 | 7.640 | 7.447 | 12,259,890 |
| 2024-09-26 | 7.260 | 7.430 | 7.240 | 7.420 | 7.233 | 5,852,607 |
| 2024-09-25 | 7.270 | 7.400 | 7.220 | 7.260 | 7.077 | 7,206,600 |
| 2024-09-24 | 7.130 | 7.270 | 7.110 | 7.240 | 7.057 | 6,262,899 |
| 2024-09-23 | 7.090 | 7.150 | 7.080 | 7.130 | 6.950 | 1,952,600 |
| 2024-09-20 | 7.110 | 7.140 | 7.070 | 7.110 | 6.931 | 2,418,400 |
| 2024-09-19 | 7.030 | 7.120 | 6.960 | 7.100 | 6.921 | 2,579,200 |
| 2024-09-18 | 7.030 | 7.050 | 6.930 | 6.990 | 6.814 | 2,138,056 |
| 2024-09-13 | 7.120 | 7.120 | 7.010 | 7.030 | 6.853 | 2,428,200 |
| 2024-09-12 | 7.000 | 7.120 | 7.000 | 7.080 | 6.901 | 4,327,827 |
| 2024-09-11 | 7.020 | 7.050 | 6.970 | 7.000 | 6.823 | 1,717,860 |
| 2024-09-10 | 6.910 | 7.090 | 6.890 | 7.030 | 6.853 | 2,991,900 |
| 2024-09-09 | 6.900 | 6.980 | 6.880 | 6.910 | 6.736 | 1,959,027 |
| 2024-09-06 | 7.070 | 7.090 | 6.950 | 6.950 | 6.775 | 3,376,000 |
| 2024-09-05 | 7.050 | 7.070 | 7.020 | 7.050 | 6.872 | 2,039,800 |
| 2024-09-04 | 7.050 | 7.090 | 7.020 | 7.020 | 6.843 | 2,445,200 |
| 2024-09-03 | 7.030 | 7.110 | 6.980 | 7.090 | 6.911 | 2,796,900 |
| 2024-09-02 | 7.080 | 7.100 | 7.020 | 7.020 | 6.843 | 2,461,900 |
| 2024-08-30 | 7.050 | 7.160 | 7.010 | 7.080 | 6.901 | 5,404,060 |
| 2024-08-29 | 6.980 | 7.100 | 6.980 | 7.050 | 6.872 | 2,814,600 |
| 2024-08-28 | 7.010 | 7.080 | 6.980 | 7.030 | 6.853 | 2,167,300 |
| 2024-08-27 | 7.130 | 7.130 | 6.980 | 7.010 | 6.833 | 3,230,400 |
| 2024-08-26 | 7.060 | 7.120 | 6.980 | 7.120 | 6.940 | 2,562,199 |
| 2024-08-23 | 6.840 | 7.070 | 6.660 | 7.030 | 6.853 | 7,684,900 |
| 2024-08-22 | 7.110 | 7.170 | 6.960 | 6.980 | 6.804 | 4,012,100 |
| 2024-08-21 | 7.070 | 7.170 | 7.060 | 7.160 | 6.979 | 2,494,400 |
| 2024-08-20 | 7.190 | 7.240 | 7.090 | 7.120 | 6.940 | 3,754,007 |
| 2024-08-19 | 7.160 | 7.290 | 7.110 | 7.200 | 7.018 | 3,742,400 |
| 2024-08-16 | 7.250 | 7.320 | 7.180 | 7.180 | 6.999 | 5,687,400 |
| 2024-08-15 | 7.350 | 7.450 | 7.250 | 7.280 | 7.096 | 8,882,120 |
| 2024-08-14 | 7.400 | 7.750 | 7.400 | 7.420 | 7.233 | 13,222,560 |
| 2024-08-13 | 7.050 | 7.500 | 7.050 | 7.470 | 7.282 | 14,580,490 |
| 2024-08-12 | 7.240 | 7.300 | 7.070 | 7.110 | 6.931 | 3,259,200 |
| 2024-08-09 | 7.150 | 7.240 | 7.140 | 7.140 | 6.960 | 3,061,200 |
| 2024-08-08 | 7.200 | 7.210 | 7.110 | 7.160 | 6.979 | 3,698,800 |
| 2024-08-07 | 7.130 | 7.350 | 7.090 | 7.230 | 7.048 | 4,875,358 |
| 2024-08-06 | 7.100 | 7.180 | 7.070 | 7.130 | 6.950 | 2,401,688 |
| 2024-08-05 | 7.180 | 7.260 | 7.030 | 7.040 | 6.862 | 3,692,937 |
| 2024-08-02 | 7.210 | 7.300 | 7.190 | 7.210 | 7.028 | 3,037,270 |
| 2024-08-01 | 7.260 | 7.300 | 7.220 | 7.250 | 7.067 | 2,657,729 |
| 2024-07-31 | 7.140 | 7.280 | 7.080 | 7.260 | 7.077 | 4,778,816 |
| 2024-07-30 | 7.100 | 7.160 | 7.060 | 7.090 | 6.911 | 2,752,300 |
| 2024-07-29 | 7.150 | 7.200 | 7.110 | 7.110 | 6.931 | 1,532,200 |
| 2024-07-26 | 7.050 | 7.160 | 7.050 | 7.160 | 6.979 | 1,850,036 |
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.