Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	71.740	71.740	69.550	70.720	54.400	1,274,884
2023-10-26	72.580	72.580	70.500	71.950	55.346	1,075,774
2023-10-25	71.410	74.440	69.950	72.820	56.015	1,648,415
2023-10-24	66.880	70.600	66.800	70.330	54.100	1,206,116
2023-10-23	70.110	71.040	66.660	67.020	51.554	1,143,032
2023-10-20	72.700	74.410	71.040	71.040	54.646	1,009,136
2023-10-19	72.300	76.520	72.300	73.520	56.554	1,289,329
2023-10-18	75.200	75.200	72.000	72.830	56.023	1,033,048
2023-10-17	77.000	77.210	73.630	75.200	57.846	1,045,837
2023-10-16	78.390	78.830	75.990	76.700	59.000	1,096,091
2023-10-13	79.900	79.900	78.310	78.660	60.508	791,401
2023-10-12	81.460	81.680	79.430	79.900	61.462	1,318,905
2023-10-11	79.780	82.460	77.810	81.800	62.923	2,175,591
2023-10-10	77.040	80.570	76.600	80.150	61.654	2,032,275
2023-10-09	78.760	78.770	76.510	76.790	59.069	1,442,623
2023-09-28	78.660	79.940	78.320	78.840	60.646	1,207,761
2023-09-27	78.060	80.200	77.780	78.370	60.285	1,549,844
2023-09-26	80.950	81.280	77.410	79.170	60.900	2,389,873
2023-09-25	80.110	84.720	77.660	81.850	62.962	3,818,027
2023-09-22	77.770	80.330	76.550	80.090	61.608	1,580,939
2023-09-21	77.890	78.390	75.880	77.240	59.415	1,813,809
2023-09-20	82.760	82.830	78.370	78.600	60.462	1,907,855
2023-09-19	84.770	85.540	81.710	82.160	63.200	1,335,174
2023-09-18	84.780	87.390	84.500	85.270	65.592	1,467,858
2023-09-15	91.800	91.800	85.070	85.600	65.846	2,522,315
2023-09-14	93.660	94.870	91.020	91.260	70.200	1,247,116
2023-09-13	98.000	98.130	92.600	93.660	72.046	1,938,146
2023-09-12	101.78	101.98	97.950	98.140	75.492	1,379,911
2023-09-11	101.58	103.60	99.210	102.10	78.539	1,748,581
2023-09-08	97.510	104.99	95.170	101.01	77.700	2,338,381
2023-09-07	99.050	99.050	96.090	97.680	75.139	1,535,110
2023-09-06	95.850	100.53	93.280	98.880	76.062	2,078,489
2023-09-05	96.240	98.000	95.750	96.000	73.846	1,334,151
2023-09-04	98.340	98.500	93.550	97.000	74.615	2,017,272
2023-09-01	100.00	101.50	96.660	98.180	75.523	1,496,405
2023-08-31	100.00	102.39	96.040	99.760	76.739	2,647,047
2023-08-30	96.050	103.79	96.050	103.17	79.362	2,660,741
2023-08-29	90.980	97.280	90.850	96.420	74.169	1,987,950
2023-08-28	100.70	101.80	90.810	91.420	70.323	2,587,231
2023-08-25	100.00	100.75	93.580	95.000	73.077	2,696,933
2023-08-24	105.85	105.88	100.70	101.16	77.815	2,395,594
2023-08-23	110.90	110.90	105.58	105.88	81.446	1,637,070
2023-08-22	115.12	115.87	106.70	111.63	85.869	2,727,284
2023-08-21	115.47	120.80	112.68	113.08	86.985	1,878,714
2023-08-18	117.50	122.20	115.69	116.68	89.754	1,751,423
2023-08-17	118.84	121.98	115.28	117.57	90.439	2,433,416
2023-08-16	130.05	130.05	120.01	120.80	92.923	2,539,174
2023-08-15	134.74	137.32	128.11	131.89	101.45	2,076,428
2023-08-14	125.00	136.06	121.98	135.45	104.19	2,641,117
2023-08-11	128.28	133.99	125.78	128.00	98.462	2,216,877
2023-08-10	129.00	130.57	124.40	128.03	98.485	2,664,421
2023-08-09	130.00	139.95	127.71	133.99	103.07	4,473,168
2023-08-08	127.99	143.90	126.00	130.21	100.16	4,440,567
2023-08-07	123.00	132.43	120.61	130.05	100.04	3,578,438
2023-08-04	119.80	124.98	118.51	120.39	92.608	2,151,522
2023-08-03	118.50	122.78	116.01	119.80	92.154	1,432,450
2023-08-02	119.88	122.48	116.59	119.85	92.192	1,957,676
2023-08-01	117.00	127.00	114.33	120.95	93.039	3,766,807
2023-07-31	112.66	117.42	110.01	114.88	88.369	1,555,191
2023-07-28	111.10	122.49	111.10	113.80	87.539	2,167,594

← NewerPage 13 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.