Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.860	14.350	13.700	13.940	13.940	4,911,506
2026-07-21	14.190	14.370	13.750	13.820	13.820	5,199,184
2026-07-20	14.380	14.620	13.890	14.040	14.040	4,483,550
2026-07-17	15.100	15.140	14.250	14.350	14.350	4,732,400
2026-07-16	14.860	15.060	14.670	14.990	14.990	5,251,587
2026-07-15	13.970	15.350	13.850	14.990	14.990	9,388,910
2026-07-14	14.280	14.470	14.020	14.170	14.170	5,093,304
2026-07-13	15.000	15.310	14.250	14.460	14.460	6,540,896
2026-07-10	14.440	15.650	14.050	15.170	15.170	10,679,207
2026-07-09	14.760	15.600	14.370	14.590	14.590	13,020,573
2026-07-08	14.310	15.280	13.800	15.010	15.010	13,567,161
2026-07-07	13.750	14.530	13.380	14.390	14.390	8,546,459
2026-07-06	13.620	13.960	13.610	13.800	13.800	4,701,167
2026-07-03	13.480	13.840	13.450	13.710	13.710	4,551,300
2026-07-02	13.520	13.790	13.410	13.480	13.480	4,318,806
2026-07-01	13.100	13.660	12.970	13.500	13.500	5,855,209
2026-06-30	13.360	13.370	12.970	13.100	13.100	4,324,220
2026-06-29	13.100	13.490	12.750	13.360	13.360	6,249,394
2026-06-26	13.380	13.500	13.100	13.100	13.100	4,034,872
2026-06-25	13.480	13.750	13.240	13.490	13.490	4,744,077
2026-06-24	14.210	14.220	13.450	13.530	13.530	5,713,230
2026-06-23	14.000	14.450	14.000	14.200	14.200	4,822,663
2026-06-22	14.000	14.220	13.440	14.150	14.150	5,795,248
2026-06-18	14.010	14.290	13.700	14.090	14.090	5,353,431
2026-06-17	14.120	14.530	13.890	14.100	14.100	6,521,103
2026-06-16	14.470	14.530	14.090	14.110	14.110	6,028,805
2026-06-15	14.600	14.820	14.420	14.530	14.530	4,694,983
2026-06-12	14.510	14.740	14.370	14.420	14.420	4,847,414
2026-06-11	14.500	14.630	14.250	14.390	14.390	4,370,800
2026-06-10	14.600	14.780	14.350	14.620	14.620	3,672,800
2026-06-09	14.800	15.000	14.570	14.720	14.720	3,742,240
2026-06-08	15.110	15.320	14.520	14.720	14.720	5,690,141
2026-06-05	15.180	15.650	15.160	15.300	15.300	4,405,735
2026-06-04	15.150	15.500	15.000	15.200	15.200	5,106,163
2026-06-03	15.550	15.550	15.080	15.200	15.200	3,929,060
2026-06-02	15.980	16.100	15.470	15.550	15.550	4,302,700
2026-06-01	15.600	16.070	15.440	16.060	16.060	4,811,400
2026-05-29	15.580	16.170	15.580	15.710	15.710	5,780,724
2026-05-28	15.500	15.660	15.230	15.570	15.570	4,394,718
2026-05-27	15.910	16.000	15.280	15.560	15.560	7,263,741
2026-05-26	16.210	16.400	15.840	16.040	16.040	5,159,847
2026-05-25	15.890	16.860	15.760	16.290	16.290	8,366,481
2026-05-22	16.290	16.330	15.750	15.770	15.770	8,532,364
2026-05-21	16.620	16.770	16.140	16.180	16.180	6,021,546
2026-05-20	17.120	17.150	16.580	16.610	16.610	6,193,978
2026-05-19	17.160	17.350	16.950	17.250	17.250	4,171,528
2026-05-18	17.500	17.550	16.940	17.200	17.200	6,393,711
2026-05-15	18.370	18.390	17.610	17.690	17.690	6,243,532
2026-05-14	19.050	19.080	18.310	18.330	18.330	6,050,135
2026-05-13	19.200	19.240	18.930	19.020	19.020	4,296,766
2026-05-12	19.300	19.630	19.130	19.200	19.200	4,682,650
2026-05-11	18.780	19.590	18.600	19.430	19.430	8,856,763
2026-05-08	18.280	19.250	18.230	18.790	18.790	8,826,200
2026-05-07	18.490	18.560	18.230	18.280	18.280	3,854,926
2026-05-06	18.450	18.600	18.400	18.480	18.480	3,961,526
2026-04-30	18.450	18.530	18.240	18.360	18.360	3,461,262
2026-04-29	17.860	18.580	17.850	18.470	18.470	5,306,212
2026-04-28	18.160	18.300	17.860	18.070	18.070	3,808,761
2026-04-27	17.890	18.220	17.680	18.160	18.160	3,701,041
2026-04-24	18.200	18.240	17.860	17.990	17.990	4,628,360

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	0.2000 CNY
2024-04-29	0.1000 CNY
2023-06-28	0.1000 CNY
2022-07-07	0.3500 CNY
2021-06-29	0.5500 CNY
2020-06-10	0.1500 CNY
2019-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.