Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 45.600 | 46.820 | 44.900 | 45.430 | 34.946 | 1,540,385 |
| 2024-04-24 | 43.430 | 46.390 | 43.290 | 46.000 | 35.385 | 1,950,861 |
| 2024-04-23 | 43.300 | 44.200 | 42.330 | 43.200 | 33.231 | 1,230,258 |
| 2024-04-22 | 41.390 | 44.180 | 40.550 | 43.400 | 33.385 | 1,697,954 |
| 2024-04-19 | 40.500 | 43.470 | 40.370 | 41.700 | 32.077 | 2,278,468 |
| 2024-04-18 | 36.620 | 42.000 | 36.400 | 40.750 | 31.346 | 2,873,230 |
| 2024-04-17 | 36.400 | 37.890 | 35.780 | 36.980 | 28.446 | 1,154,413 |
| 2024-04-16 | 38.060 | 38.060 | 35.530 | 35.570 | 27.362 | 1,260,398 |
| 2024-04-15 | 40.370 | 41.000 | 37.510 | 38.100 | 29.308 | 1,093,378 |
| 2024-04-12 | 41.390 | 41.650 | 40.510 | 40.560 | 31.200 | 708,171 |
| 2024-04-11 | 41.070 | 41.970 | 40.500 | 41.000 | 31.539 | 762,923 |
| 2024-04-10 | 42.540 | 42.560 | 40.520 | 41.070 | 31.592 | 629,510 |
| 2024-04-09 | 43.960 | 43.960 | 40.820 | 42.460 | 32.662 | 781,342 |
| 2024-04-08 | 43.210 | 43.260 | 41.310 | 41.330 | 31.792 | 1,099,157 |
| 2024-04-03 | 44.990 | 44.990 | 42.810 | 43.200 | 33.231 | 1,128,184 |
| 2024-04-02 | 46.330 | 46.520 | 44.800 | 45.110 | 34.700 | 1,089,128 |
| 2024-04-01 | 45.150 | 46.950 | 45.150 | 46.330 | 35.639 | 1,007,932 |
| 2024-03-29 | 45.660 | 46.090 | 44.680 | 45.860 | 35.277 | 526,117 |
| 2024-03-28 | 44.940 | 46.750 | 44.600 | 45.890 | 35.300 | 1,202,051 |
| 2024-03-27 | 48.030 | 48.040 | 44.830 | 45.330 | 34.869 | 1,229,005 |
| 2024-03-26 | 49.000 | 49.830 | 46.800 | 47.890 | 36.839 | 1,311,856 |
| 2024-03-25 | 51.550 | 52.600 | 49.020 | 49.120 | 37.785 | 1,408,988 |
| 2024-03-22 | 52.090 | 52.860 | 50.480 | 51.690 | 39.762 | 1,421,864 |
| 2024-03-21 | 53.880 | 54.500 | 51.880 | 52.390 | 40.300 | 1,535,307 |
| 2024-03-20 | 51.450 | 54.450 | 51.450 | 53.450 | 41.115 | 1,745,302 |
| 2024-03-19 | 51.730 | 52.480 | 51.080 | 51.790 | 39.839 | 1,384,446 |
| 2024-03-18 | 49.950 | 51.770 | 49.300 | 51.730 | 39.792 | 1,719,134 |
| 2024-03-15 | 50.110 | 50.860 | 48.610 | 50.110 | 38.546 | 1,348,831 |
| 2024-03-14 | 52.230 | 52.650 | 49.180 | 50.110 | 38.546 | 2,546,330 |
| 2024-03-13 | 50.500 | 56.740 | 50.500 | 52.810 | 40.623 | 3,349,149 |
| 2024-03-12 | 49.600 | 50.000 | 48.390 | 49.800 | 38.308 | 1,487,326 |
| 2024-03-11 | 46.110 | 49.190 | 45.710 | 49.190 | 37.839 | 1,765,678 |
| 2024-03-08 | 46.960 | 47.020 | 45.210 | 46.070 | 35.439 | 1,075,144 |
| 2024-03-07 | 48.300 | 48.970 | 46.020 | 46.030 | 35.408 | 1,340,458 |
| 2024-03-06 | 47.820 | 49.170 | 46.000 | 48.300 | 37.154 | 1,750,622 |
| 2024-03-05 | 49.600 | 49.860 | 48.030 | 48.180 | 37.062 | 1,391,738 |
| 2024-03-04 | 50.220 | 50.600 | 48.010 | 49.180 | 37.831 | 1,476,677 |
| 2024-03-01 | 48.600 | 50.220 | 48.470 | 50.000 | 38.462 | 1,924,707 |
| 2024-02-29 | 45.770 | 48.970 | 45.650 | 48.650 | 37.423 | 2,332,980 |
| 2024-02-28 | 51.300 | 52.440 | 45.530 | 45.550 | 35.039 | 3,703,094 |
| 2024-02-27 | 49.980 | 52.500 | 47.900 | 52.420 | 40.323 | 2,764,382 |
| 2024-02-26 | 47.210 | 49.420 | 46.680 | 48.300 | 37.154 | 1,760,694 |
| 2024-02-23 | 45.970 | 47.250 | 44.840 | 47.230 | 36.331 | 1,930,042 |
| 2024-02-22 | 43.000 | 45.500 | 43.000 | 45.080 | 34.677 | 1,951,562 |
| 2024-02-21 | 41.970 | 44.810 | 41.470 | 43.090 | 33.146 | 1,725,571 |
| 2024-02-20 | 42.350 | 42.770 | 41.290 | 42.560 | 32.739 | 1,467,521 |
| 2024-02-19 | 42.480 | 42.730 | 41.050 | 42.390 | 32.608 | 2,088,022 |
| 2024-02-08 | 36.820 | 41.540 | 36.500 | 40.890 | 31.454 | 2,441,835 |
| 2024-02-07 | 35.530 | 37.580 | 34.840 | 36.350 | 27.962 | 2,863,068 |
| 2024-02-06 | 34.180 | 36.510 | 31.110 | 35.000 | 26.923 | 3,242,808 |
| 2024-02-05 | 35.290 | 38.450 | 35.290 | 35.290 | 27.146 | 4,532,439 |
| 2024-02-02 | 47.800 | 48.900 | 42.720 | 44.110 | 33.931 | 1,728,218 |
| 2024-02-01 | 49.550 | 49.630 | 46.660 | 47.500 | 36.539 | 1,266,638 |
| 2024-01-31 | 51.950 | 51.950 | 48.550 | 49.190 | 37.839 | 1,261,894 |
| 2024-01-30 | 53.470 | 54.130 | 51.250 | 51.660 | 39.739 | 772,887 |
| 2024-01-29 | 55.600 | 57.360 | 53.020 | 53.470 | 41.131 | 1,089,951 |
| 2024-01-26 | 55.520 | 58.470 | 55.110 | 55.540 | 42.723 | 1,821,545 |
| 2024-01-25 | 53.030 | 56.400 | 52.240 | 55.160 | 42.431 | 1,768,733 |
| 2024-01-24 | 53.660 | 54.330 | 50.550 | 53.030 | 40.792 | 1,541,204 |
| 2024-01-23 | 52.630 | 54.500 | 51.900 | 53.660 | 41.277 | 1,422,367 |
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.