Guangdong Kinlong Hardware Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.390	16.740	15.200	16.060	16.060	12,877,963
2026-10-20	15.650	15.750	15.120	15.250	15.250	6,332,650
2026-10-19	15.600	16.000	15.400	15.730	15.730	11,173,954
2026-10-16	14.750	16.100	14.730	16.000	16.000	12,981,259
2026-10-15	14.860	15.070	14.570	14.640	14.640	3,263,900
2026-10-14	15.480	15.520	15.030	15.080	15.080	2,727,341
2026-10-13	15.520	15.660	15.270	15.380	15.380	3,029,909
2026-10-12	16.000	16.060	15.610	15.620	15.620	3,171,600
2026-10-09	15.850	16.050	15.390	15.950	15.950	4,730,300
2026-10-08	15.780	16.150	15.680	15.790	15.790	4,718,503
2026-09-30	15.700	16.050	15.120	15.950	15.950	7,899,202
2026-09-29	15.120	15.760	15.090	15.670	15.670	6,267,300
2026-09-28	15.480	15.590	14.980	15.110	15.110	3,332,370
2026-09-24	15.410	15.630	15.030	15.480	15.480	5,648,946
2026-09-23	15.350	15.990	15.280	15.430	15.430	6,263,000
2026-09-22	15.180	15.440	15.100	15.370	15.370	4,489,093
2026-09-21	14.370	15.380	14.370	15.290	15.290	6,405,120
2026-09-18	14.180	14.480	14.130	14.480	14.480	2,340,500
2026-09-17	14.050	14.190	13.830	14.130	14.130	2,170,264
2026-09-16	14.090	14.130	13.930	14.040	14.040	2,011,614
2026-09-15	14.390	14.430	14.050	14.090	14.090	2,219,900
2026-09-14	14.250	14.500	14.180	14.360	14.360	2,135,300
2026-09-11	14.860	14.860	14.110	14.260	14.260	4,188,242
2026-09-10	15.080	15.140	14.860	14.880	14.880	2,435,102
2026-09-09	15.320	15.330	15.030	15.100	15.100	2,876,100
2026-09-08	15.240	15.540	15.220	15.350	15.350	3,034,800
2026-09-07	15.190	15.340	14.950	15.240	15.240	2,720,699
2026-09-04	14.740	15.460	14.740	15.040	15.040	6,291,250
2026-09-03	14.760	15.060	14.690	14.730	14.730	2,816,328
2026-09-02	14.830	14.910	14.490	14.710	14.710	3,145,815
2026-09-01	14.870	15.130	14.790	14.930	14.930	3,616,695
2026-08-31	15.660	15.780	14.830	14.870	14.870	5,619,800
2026-08-28	15.010	15.400	14.940	15.260	15.260	3,167,349
2026-08-27	14.910	15.020	14.730	14.990	14.990	2,430,200
2026-08-26	14.840	15.040	14.810	14.910	14.910	2,226,100
2026-08-25	14.510	14.900	14.390	14.880	14.880	2,211,500
2026-08-24	14.840	15.100	14.510	14.600	14.600	2,840,442
2026-08-21	15.160	15.160	14.570	14.900	14.900	3,881,200
2026-08-20	14.620	15.340	14.530	15.150	15.150	6,325,500
2026-08-19	14.780	15.060	14.420	14.450	14.450	3,901,200
2026-08-18	15.020	15.020	14.730	14.780	14.780	2,443,269
2026-08-17	15.000	15.060	14.690	15.020	15.020	3,264,665
2026-08-14	15.380	15.380	14.920	15.040	15.040	4,068,206
2026-08-13	15.860	15.860	15.370	15.370	15.370	4,430,208
2026-08-12	15.530	15.830	15.410	15.770	15.770	4,256,632
2026-08-11	15.850	16.090	15.430	15.520	15.520	5,596,202
2026-08-10	15.710	16.250	15.700	15.970	15.970	7,121,305
2026-08-07	15.380	16.000	15.350	15.630	15.630	9,138,466
2026-08-06	15.340	15.410	15.010	15.320	15.320	4,805,900
2026-08-05	15.350	15.420	15.190	15.290	15.290	4,763,188
2026-08-04	15.500	15.500	15.240	15.410	15.410	4,524,154
2026-08-03	15.170	15.580	15.170	15.320	15.320	5,438,942
2026-07-31	15.060	15.340	15.060	15.170	15.170	6,066,642
2026-07-30	15.440	15.640	15.170	15.210	15.210	10,330,566
2026-07-29	13.990	15.380	13.990	15.380	15.380	6,399,799
2026-07-28	13.730	14.040	13.720	13.980	13.980	3,058,324
2026-07-27	13.390	13.860	13.310	13.810	13.810	3,132,883
2026-07-24	13.960	14.030	13.370	13.390	13.390	3,686,300
2026-07-23	13.830	14.060	13.580	14.020	14.020	3,754,300
2026-07-22	13.860	14.350	13.700	13.940	13.940	4,911,506

Page 1 of 3 · 121 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.