Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 35.040 | 35.580 | 33.840 | 34.070 | 26.208 | 2,374,960 |
| 2024-07-23 | 36.500 | 37.660 | 35.000 | 35.040 | 26.954 | 3,972,222 |
| 2024-07-22 | 39.200 | 41.500 | 37.300 | 38.140 | 29.339 | 5,895,771 |
| 2024-07-19 | 32.510 | 35.400 | 32.310 | 35.400 | 27.231 | 2,545,058 |
| 2024-07-18 | 32.350 | 33.600 | 30.830 | 32.850 | 25.269 | 1,635,197 |
| 2024-07-17 | 32.310 | 33.260 | 32.220 | 32.590 | 25.069 | 763,248 |
| 2024-07-16 | 32.400 | 32.920 | 31.410 | 32.600 | 25.077 | 986,892 |
| 2024-07-15 | 33.000 | 33.000 | 31.800 | 31.900 | 24.539 | 1,151,259 |
| 2024-07-12 | 33.720 | 34.380 | 32.740 | 32.900 | 25.308 | 1,324,512 |
| 2024-07-11 | 33.000 | 33.860 | 32.880 | 33.700 | 25.923 | 1,284,848 |
| 2024-07-10 | 33.480 | 33.590 | 32.520 | 32.720 | 25.169 | 841,766 |
| 2024-07-09 | 32.800 | 33.530 | 31.680 | 33.200 | 25.539 | 1,363,235 |
| 2024-07-08 | 33.950 | 34.030 | 32.500 | 32.810 | 25.239 | 1,196,195 |
| 2024-07-05 | 33.480 | 33.480 | 33.480 | 33.480 | 25.754 | 0 |
| 2024-07-04 | 35.760 | 35.890 | 33.010 | 33.480 | 25.754 | 1,801,413 |
| 2024-07-03 | 37.200 | 37.200 | 35.340 | 35.670 | 27.439 | 1,579,835 |
| 2024-07-02 | 36.990 | 38.300 | 35.500 | 37.280 | 28.677 | 1,990,683 |
| 2024-07-01 | 38.300 | 38.370 | 36.500 | 37.020 | 28.477 | 2,090,346 |
| 2024-06-28 | 39.560 | 40.630 | 38.670 | 38.720 | 29.785 | 1,975,954 |
| 2024-06-27 | 41.750 | 42.400 | 40.000 | 40.100 | 30.846 | 1,536,902 |
| 2024-06-26 | 40.030 | 41.970 | 39.300 | 41.890 | 32.223 | 1,825,333 |
| 2024-06-25 | 41.760 | 42.740 | 39.300 | 39.940 | 30.723 | 2,324,238 |
| 2024-06-24 | 41.720 | 46.200 | 41.470 | 42.280 | 32.523 | 2,986,815 |
| 2024-06-21 | 42.900 | 42.980 | 41.700 | 42.330 | 32.562 | 1,473,167 |
| 2024-06-20 | 43.310 | 44.550 | 41.710 | 43.380 | 33.369 | 2,036,509 |
| 2024-06-19 | 43.310 | 43.700 | 42.000 | 42.470 | 32.669 | 733,928 |
| 2024-06-18 | 42.100 | 43.500 | 41.770 | 43.000 | 33.077 | 956,842 |
| 2024-06-17 | 42.700 | 43.080 | 41.700 | 42.070 | 32.362 | 1,037,137 |
| 2024-06-14 | 43.750 | 43.750 | 42.120 | 42.700 | 32.846 | 1,254,302 |
| 2024-06-13 | 41.710 | 43.980 | 41.710 | 43.100 | 33.154 | 1,428,768 |
| 2024-06-12 | 43.160 | 43.960 | 41.520 | 42.110 | 32.392 | 1,537,017 |
| 2024-06-11 | 39.760 | 42.990 | 38.810 | 42.650 | 32.808 | 2,190,171 |
| 2024-06-07 | 40.770 | 41.590 | 39.500 | 39.760 | 30.585 | 1,222,283 |
| 2024-06-06 | 42.780 | 44.650 | 40.180 | 40.630 | 31.254 | 1,895,361 |
| 2024-06-05 | 43.010 | 44.630 | 42.210 | 43.160 | 33.200 | 1,114,838 |
| 2024-06-04 | 44.310 | 44.310 | 42.000 | 43.040 | 33.108 | 1,570,142 |
| 2024-06-03 | 45.800 | 46.300 | 44.280 | 44.610 | 34.315 | 1,303,606 |
| 2024-05-31 | 45.450 | 45.830 | 44.080 | 45.370 | 34.900 | 1,403,763 |
| 2024-05-30 | 43.280 | 44.660 | 42.520 | 44.360 | 34.123 | 1,258,432 |
| 2024-05-29 | 44.350 | 45.450 | 43.220 | 43.430 | 33.408 | 1,740,312 |
| 2024-05-28 | 45.200 | 46.440 | 44.500 | 44.570 | 34.285 | 1,557,910 |
| 2024-05-27 | 44.490 | 46.550 | 43.130 | 46.200 | 35.539 | 2,395,339 |
| 2024-05-24 | 47.260 | 47.490 | 44.770 | 44.890 | 34.531 | 2,058,573 |
| 2024-05-23 | 50.120 | 50.200 | 47.000 | 47.650 | 36.654 | 2,584,108 |
| 2024-05-22 | 50.690 | 51.330 | 48.530 | 50.120 | 38.554 | 2,856,561 |
| 2024-05-21 | 53.000 | 56.000 | 50.060 | 51.000 | 39.231 | 5,704,420 |
| 2024-05-20 | 50.010 | 55.000 | 49.280 | 52.910 | 40.700 | 3,641,543 |
| 2024-05-17 | 48.300 | 53.990 | 47.570 | 50.600 | 38.923 | 3,237,019 |
| 2024-05-16 | 48.600 | 48.850 | 46.900 | 48.030 | 36.946 | 2,027,958 |
| 2024-05-15 | 48.380 | 49.790 | 46.690 | 48.550 | 37.346 | 2,544,738 |
| 2024-05-14 | 45.010 | 49.900 | 44.500 | 48.480 | 37.292 | 3,157,843 |
| 2024-05-13 | 46.850 | 46.980 | 43.500 | 45.300 | 34.846 | 1,890,127 |
| 2024-05-10 | 45.960 | 49.960 | 45.500 | 47.630 | 36.639 | 3,257,443 |
| 2024-05-09 | 45.090 | 45.900 | 44.750 | 45.700 | 35.154 | 1,321,496 |
| 2024-05-08 | 47.870 | 47.880 | 44.810 | 45.100 | 34.692 | 2,073,061 |
| 2024-05-07 | 47.000 | 47.970 | 46.710 | 47.200 | 36.308 | 1,097,565 |
| 2024-05-06 | 47.000 | 47.900 | 46.510 | 47.200 | 36.308 | 1,530,053 |
| 2024-04-30 | 46.240 | 47.210 | 45.910 | 46.700 | 35.923 | 1,267,744 |
| 2024-04-29 | 46.020 | 46.700 | 45.380 | 46.240 | 35.569 | 1,775,052 |
| 2024-04-26 | 45.320 | 47.240 | 44.560 | 46.260 | 35.585 | 1,510,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.7301 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.