Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	54.000	57.600	52.090	52.650	40.500	2,520,982
2024-01-19	61.500	61.990	58.700	58.700	45.154	1,036,733
2024-01-18	60.060	62.400	58.310	62.200	47.846	1,399,871
2024-01-17	63.080	63.080	60.920	60.920	46.862	601,195
2024-01-16	63.180	63.180	61.650	63.150	48.577	693,544
2024-01-15	64.560	64.560	64.560	64.560	49.662	0
2024-01-12	65.490	65.860	64.040	64.560	49.662	771,681
2024-01-11	61.950	65.980	61.220	65.360	50.277	1,375,130
2024-01-10	63.000	63.460	61.010	61.760	47.508	1,011,036
2024-01-09	62.990	64.640	61.580	63.080	48.523	1,021,200
2024-01-08	65.370	65.370	62.970	63.020	48.477	884,871
2024-01-05	66.870	67.600	64.910	65.270	50.208	1,154,865
2024-01-04	66.850	68.500	66.000	66.680	51.292	979,557
2024-01-03	69.330	69.790	66.640	66.850	51.423	1,598,316
2024-01-02	69.880	71.290	68.180	70.070	53.900	1,239,014
2023-12-29	70.180	70.910	69.300	70.070	53.900	1,472,633
2023-12-28	68.500	71.810	67.900	70.290	54.069	1,535,090
2023-12-27	65.640	69.280	65.640	68.810	52.931	1,845,251
2023-12-26	67.800	67.800	65.300	65.640	50.492	992,802
2023-12-25	68.440	69.440	66.930	67.930	52.254	875,916
2023-12-22	69.580	70.370	67.880	68.470	52.669	1,484,792
2023-12-21	69.380	70.870	67.880	69.570	53.515	1,275,397
2023-12-20	71.820	72.820	69.200	69.330	53.331	1,618,054
2023-12-19	73.200	74.270	70.500	71.800	55.231	1,659,411
2023-12-18	77.220	77.220	72.280	73.200	56.308	2,340,560
2023-12-15	76.510	79.670	75.280	77.480	59.600	1,868,886
2023-12-14	80.650	82.490	76.500	76.830	59.100	2,135,736
2023-12-13	81.100	83.220	80.350	80.500	61.923	1,475,268
2023-12-12	83.170	83.700	81.000	81.190	62.454	1,380,974
2023-12-11	83.000	83.880	80.750	83.280	64.062	2,008,880
2023-12-08	84.060	87.990	82.200	84.000	64.615	3,464,111
2023-12-07	81.010	84.800	80.800	84.080	64.677	2,073,580
2023-12-06	80.060	82.260	78.000	80.770	62.131	2,038,877
2023-12-05	85.000	86.490	80.690	80.880	62.215	3,063,238
2023-12-04	83.900	88.000	81.530	86.360	66.431	3,049,131
2023-12-01	80.550	85.580	79.650	83.110	63.931	3,520,368
2023-11-30	81.500	83.340	79.810	81.320	62.554	3,165,214
2023-11-29	77.000	82.500	74.600	81.710	62.854	4,949,682
2023-11-28	79.000	79.770	75.610	76.800	59.077	2,542,832
2023-11-27	72.120	79.410	72.120	79.000	60.769	3,252,780
2023-11-24	76.600	76.600	72.410	72.780	55.985	2,003,101
2023-11-23	77.770	78.340	74.830	76.690	58.992	2,759,906
2023-11-22	77.690	81.960	76.600	78.900	60.692	5,109,997
2023-11-21	78.450	81.000	77.100	77.300	59.462	3,781,974
2023-11-20	73.400	82.890	72.500	79.670	61.285	5,809,202
2023-11-17	72.700	75.000	71.700	72.700	55.923	2,563,680
2023-11-16	72.730	74.570	72.280	72.710	55.931	2,063,610
2023-11-15	75.650	75.900	72.620	73.090	56.223	2,488,621
2023-11-14	71.640	74.990	71.640	74.880	57.600	2,879,462
2023-11-13	71.000	72.880	70.000	72.480	55.754	2,505,409
2023-11-10	71.500	71.700	69.400	70.100	53.923	2,604,163
2023-11-09	73.440	76.240	71.200	71.990	55.377	5,011,418
2023-11-08	69.050	73.860	68.680	71.650	55.115	4,533,724
2023-11-07	69.900	70.440	67.950	69.180	53.215	2,285,504
2023-11-06	66.190	70.800	66.000	70.510	54.239	2,649,444
2023-11-03	62.800	66.440	62.600	65.780	50.600	2,295,897
2023-11-02	64.940	65.900	62.610	62.800	48.308	1,588,485
2023-11-01	63.590	66.290	63.030	64.810	49.854	2,264,860
2023-10-31	64.510	65.680	62.790	63.340	48.723	2,463,539
2023-10-30	66.680	67.850	59.080	64.890	49.915	5,335,062

← NewerPage 12 of 17 · 963 trading daysOlder →

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.