Hubei Kailong Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.620 | 7.660 | 7.540 | 7.610 | 7.610 | 4,838,547 |
| 2026-10-19 | 7.600 | 7.750 | 7.560 | 7.670 | 7.670 | 4,417,172 |
| 2026-10-16 | 7.590 | 7.770 | 7.520 | 7.640 | 7.640 | 6,279,700 |
| 2026-10-15 | 7.630 | 7.720 | 7.450 | 7.500 | 7.500 | 7,297,100 |
| 2026-10-14 | 7.990 | 8.080 | 7.760 | 7.770 | 7.770 | 6,311,500 |
| 2026-10-13 | 7.830 | 8.100 | 7.740 | 7.990 | 7.990 | 7,085,283 |
| 2026-10-12 | 8.040 | 8.070 | 7.880 | 7.890 | 7.890 | 6,213,000 |
| 2026-10-09 | 7.970 | 8.100 | 7.790 | 8.080 | 8.080 | 8,250,909 |
| 2026-10-08 | 8.140 | 8.190 | 7.980 | 8.010 | 8.010 | 9,041,403 |
| 2026-09-30 | 8.050 | 8.200 | 7.970 | 8.130 | 8.130 | 6,788,271 |
| 2026-09-29 | 7.990 | 8.110 | 7.970 | 8.050 | 8.050 | 5,532,257 |
| 2026-09-28 | 8.020 | 8.090 | 7.870 | 8.020 | 8.020 | 6,946,670 |
| 2026-09-24 | 8.100 | 8.180 | 8.000 | 8.020 | 8.020 | 5,148,128 |
| 2026-09-23 | 8.090 | 8.200 | 8.020 | 8.100 | 8.100 | 7,699,200 |
| 2026-09-22 | 8.170 | 8.210 | 8.080 | 8.120 | 8.120 | 6,940,577 |
| 2026-09-21 | 7.750 | 8.220 | 7.750 | 8.170 | 8.170 | 13,864,782 |
| 2026-09-18 | 7.800 | 7.870 | 7.690 | 7.760 | 7.760 | 5,069,511 |
| 2026-09-17 | 7.710 | 7.780 | 7.590 | 7.750 | 7.750 | 5,600,954 |
| 2026-09-16 | 7.650 | 7.770 | 7.580 | 7.730 | 7.730 | 4,961,974 |
| 2026-09-15 | 7.860 | 7.930 | 7.630 | 7.660 | 7.660 | 7,339,400 |
| 2026-09-14 | 7.890 | 7.990 | 7.770 | 7.870 | 7.870 | 6,714,617 |
| 2026-09-11 | 8.000 | 8.010 | 7.730 | 7.860 | 7.860 | 10,121,000 |
| 2026-09-10 | 8.200 | 8.280 | 8.010 | 8.040 | 8.040 | 7,954,159 |
| 2026-09-09 | 8.200 | 8.260 | 8.100 | 8.200 | 8.200 | 8,964,922 |
| 2026-09-08 | 8.070 | 8.180 | 8.030 | 8.180 | 8.180 | 8,879,300 |
| 2026-09-07 | 8.010 | 8.090 | 7.900 | 8.030 | 8.030 | 7,037,740 |
| 2026-09-04 | 8.000 | 8.150 | 7.950 | 8.050 | 8.050 | 8,932,691 |
| 2026-09-03 | 8.140 | 8.190 | 7.930 | 7.950 | 7.950 | 8,606,134 |
| 2026-09-02 | 8.110 | 8.210 | 8.030 | 8.140 | 8.140 | 8,051,009 |
| 2026-09-01 | 8.040 | 8.150 | 8.040 | 8.120 | 8.120 | 8,483,606 |
| 2026-08-31 | 8.050 | 8.120 | 7.990 | 8.070 | 8.070 | 7,736,600 |
| 2026-08-28 | 7.970 | 8.080 | 7.970 | 8.050 | 8.050 | 7,738,500 |
| 2026-08-27 | 7.980 | 8.060 | 7.950 | 8.010 | 8.010 | 6,807,275 |
| 2026-08-26 | 7.890 | 8.090 | 7.820 | 8.010 | 8.010 | 11,725,510 |
| 2026-08-25 | 7.760 | 7.980 | 7.700 | 7.950 | 7.950 | 8,983,575 |
| 2026-08-24 | 7.770 | 7.950 | 7.660 | 7.770 | 7.770 | 7,179,617 |
| 2026-08-21 | 7.800 | 7.850 | 7.630 | 7.820 | 7.820 | 7,005,335 |
| 2026-08-20 | 7.900 | 8.000 | 7.790 | 7.830 | 7.830 | 8,352,231 |
| 2026-08-19 | 8.000 | 8.090 | 7.850 | 7.860 | 7.860 | 10,680,700 |
| 2026-08-18 | 7.840 | 8.190 | 7.780 | 8.050 | 8.050 | 17,129,320 |
| 2026-08-17 | 7.710 | 7.850 | 7.640 | 7.840 | 7.840 | 9,891,717 |
| 2026-08-14 | 7.780 | 7.910 | 7.680 | 7.750 | 7.750 | 11,720,200 |
| 2026-08-13 | 7.870 | 7.890 | 7.740 | 7.780 | 7.780 | 11,954,468 |
| 2026-08-12 | 7.830 | 8.000 | 7.800 | 7.860 | 7.860 | 14,015,088 |
| 2026-08-11 | 8.020 | 8.290 | 7.870 | 7.890 | 7.890 | 29,143,264 |
| 2026-08-10 | 7.500 | 8.210 | 7.400 | 8.210 | 8.210 | 33,366,969 |
| 2026-08-07 | 7.620 | 7.640 | 7.380 | 7.460 | 7.460 | 7,140,520 |
| 2026-08-06 | 7.450 | 7.610 | 7.440 | 7.520 | 7.520 | 6,664,100 |
| 2026-08-05 | 7.420 | 7.500 | 7.400 | 7.480 | 7.480 | 5,122,017 |
| 2026-08-04 | 7.470 | 7.470 | 7.340 | 7.440 | 7.440 | 5,765,657 |
| 2026-08-03 | 7.400 | 7.490 | 7.360 | 7.470 | 7.470 | 4,998,760 |
| 2026-07-31 | 7.270 | 7.410 | 7.270 | 7.400 | 7.400 | 5,497,437 |
| 2026-07-30 | 7.250 | 7.550 | 7.220 | 7.270 | 7.270 | 8,865,934 |
| 2026-07-29 | 7.130 | 7.270 | 7.130 | 7.260 | 7.260 | 5,527,900 |
| 2026-07-28 | 7.070 | 7.170 | 7.050 | 7.130 | 7.130 | 4,111,500 |
| 2026-07-27 | 7.000 | 7.130 | 6.970 | 7.110 | 7.110 | 5,366,983 |
| 2026-07-24 | 7.070 | 7.070 | 6.950 | 7.000 | 7.000 | 3,810,242 |
| 2026-07-23 | 6.880 | 7.090 | 6.870 | 7.090 | 7.090 | 6,144,787 |
| 2026-07-22 | 7.000 | 7.000 | 6.780 | 6.900 | 6.900 | 7,165,080 |
| 2026-07-21 | 6.980 | 7.050 | 6.840 | 7.000 | 7.000 | 6,864,256 |
Page 1 of 1 · 60 trading days
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.