Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	118.77	118.79	109.26	109.80	84.462	1,677,943
2023-07-26	116.35	118.80	115.01	118.40	91.077	1,489,670
2023-07-25	105.00	122.00	103.50	117.55	90.423	3,257,038
2023-07-24	100.00	105.98	98.870	103.89	79.915	680,888
2023-07-21	103.17	103.17	99.790	100.72	77.477	796,788
2023-07-20	107.00	107.00	101.96	102.00	78.462	756,288
2023-07-19	108.00	108.20	105.69	105.92	81.477	654,114
2023-07-18	110.00	111.89	107.00	107.28	82.523	1,062,707
2023-07-17	110.30	117.20	109.18	111.90	86.077	1,856,262
2023-07-14	108.00	110.79	106.08	109.18	83.985	1,166,214
2023-07-13	104.74	108.50	103.70	107.70	82.846	1,004,274
2023-07-12	107.00	107.86	104.11	104.75	80.577	923,846
2023-07-11	111.79	111.79	105.83	106.24	81.723	1,402,809
2023-07-10	110.18	114.34	109.17	110.01	84.623	1,330,418
2023-07-07	111.50	113.88	105.60	111.39	85.685	2,105,998
2023-07-06	111.21	118.00	109.51	112.76	86.739	2,324,160
2023-07-05	107.00	115.00	103.26	113.10	87.000	4,035,937
2023-07-04	99.990	107.61	98.160	104.61	80.469	2,783,929
2023-07-03	92.390	105.66	91.960	101.18	77.831	3,387,322
2023-06-30	92.000	93.500	90.580	92.280	70.985	934,837
2023-06-29	92.290	93.400	91.360	92.130	70.869	929,119
2023-06-28	96.370	96.960	90.530	92.150	70.885	1,187,821
2023-06-27	99.180	99.750	95.440	96.110	73.931	1,338,948
2023-06-26	104.60	106.85	98.350	98.420	75.708	1,473,399
2023-06-21	112.58	112.66	106.07	106.09	81.608	1,007,112
2023-06-20	113.68	113.68	110.69	111.60	85.846	1,067,006
2023-06-19	109.97	115.20	108.00	114.00	87.692	1,595,301
2023-06-16	105.08	111.96	103.60	111.16	85.508	1,631,282
2023-06-15	106.53	107.52	103.60	105.25	80.962	1,034,408
2023-06-14	109.01	111.00	106.54	106.99	82.300	920,588
2023-06-13	110.93	111.14	107.25	109.70	84.385	744,159
2023-06-12	171.44	173.87	165.61	166.41	85.534	782,172
2023-06-09	170.40	171.50	166.50	171.01	87.899	684,683
2023-06-08	173.43	173.75	167.45	169.98	87.369	607,809
2023-06-07	170.19	174.39	166.60	171.93	88.372	635,084
2023-06-06	177.83	178.99	167.20	168.68	86.701	1,064,737
2023-06-05	172.50	178.00	171.75	176.08	90.505	937,734
2023-06-02	170.01	173.51	169.11	171.60	88.202	556,959
2023-06-01	169.56	174.50	166.96	171.22	88.007	1,006,422
2023-05-31	166.00	170.97	166.00	169.54	87.143	767,276
2023-05-30	162.30	166.60	162.00	166.24	85.447	588,067
2023-05-29	162.60	166.70	162.00	163.78	84.182	567,213
2023-05-26	164.88	164.88	159.11	162.09	83.314	455,117
2023-05-25	156.84	163.66	156.72	163.25	83.910	877,422
2023-05-24	161.97	161.97	154.10	157.76	81.088	1,097,887
2023-05-23	171.13	171.13	159.00	160.56	82.527	1,668,088
2023-05-22	172.78	172.90	170.09	170.90	87.842	317,743
2023-05-19	168.90	173.88	168.39	172.71	88.773	650,287
2023-05-18	173.00	173.00	168.13	168.73	86.727	745,005
2023-05-17	171.80	173.83	171.00	172.00	88.408	398,876
2023-05-16	175.62	176.59	172.01	172.72	88.778	417,179
2023-05-15	173.69	175.46	172.00	174.99	89.944	443,679
2023-05-12	173.25	176.20	171.00	173.11	88.978	843,069
2023-05-11	177.00	177.88	171.36	172.00	88.408	860,930
2023-05-10	179.00	181.32	174.55	175.59	90.253	772,049
2023-05-09	180.23	183.59	177.50	179.30	92.160	837,035
2023-05-08	176.94	183.77	173.00	182.00	93.548	981,218
2023-05-05	175.80	178.90	173.01	177.13	91.044	917,669
2023-05-04	178.00	180.33	170.17	175.80	90.361	959,574
2023-04-28	177.00	182.29	173.00	179.92	92.478	1,310,413

← NewerPage 14 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.