Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 180.50 | 182.45 | 176.13 | 177.05 | 91.003 | 882,619 |
| 2023-04-26 | 174.20 | 181.52 | 172.11 | 176.69 | 90.818 | 1,025,333 |
| 2023-04-25 | 179.00 | 179.00 | 169.43 | 174.54 | 89.713 | 918,666 |
| 2023-04-24 | 183.25 | 186.00 | 175.15 | 177.24 | 91.101 | 987,827 |
| 2023-04-21 | 194.84 | 194.97 | 180.70 | 183.89 | 94.519 | 1,282,094 |
| 2023-04-20 | 197.99 | 200.39 | 192.32 | 195.07 | 100.27 | 932,742 |
| 2023-04-19 | 196.22 | 204.97 | 195.99 | 198.20 | 101.87 | 1,580,642 |
| 2023-04-18 | 210.79 | 210.79 | 195.00 | 196.23 | 100.86 | 1,771,892 |
| 2023-04-17 | 214.98 | 217.06 | 208.00 | 209.00 | 107.43 | 1,190,125 |
| 2023-04-14 | 218.78 | 220.88 | 208.18 | 217.80 | 111.95 | 1,353,290 |
| 2023-04-13 | 228.00 | 229.00 | 216.02 | 217.98 | 112.04 | 1,558,101 |
| 2023-04-12 | 220.00 | 228.01 | 216.06 | 227.18 | 116.77 | 1,495,156 |
| 2023-04-11 | 223.60 | 224.00 | 217.68 | 218.90 | 112.51 | 986,454 |
| 2023-04-10 | 232.86 | 232.86 | 220.16 | 220.88 | 113.53 | 1,228,491 |
| 2023-04-07 | 231.61 | 235.99 | 227.01 | 233.48 | 120.01 | 1,230,403 |
| 2023-04-06 | 222.75 | 236.94 | 217.10 | 234.61 | 120.59 | 2,008,382 |
| 2023-04-04 | 230.88 | 236.87 | 221.03 | 225.00 | 115.65 | 2,005,848 |
| 2023-04-03 | 222.08 | 231.00 | 222.04 | 230.85 | 118.66 | 1,615,756 |
| 2023-03-31 | 218.81 | 223.24 | 213.54 | 219.95 | 113.05 | 1,405,035 |
| 2023-03-30 | 228.00 | 228.00 | 217.69 | 218.92 | 112.52 | 1,133,046 |
| 2023-03-29 | 228.00 | 232.80 | 219.82 | 226.79 | 116.57 | 1,281,697 |
| 2023-03-28 | 237.97 | 238.99 | 224.13 | 227.96 | 117.17 | 1,776,126 |
| 2023-03-27 | 220.50 | 245.00 | 220.50 | 239.00 | 122.85 | 2,796,551 |
| 2023-03-24 | 219.50 | 219.99 | 210.18 | 214.31 | 110.15 | 1,169,738 |
| 2023-03-23 | 220.12 | 222.00 | 214.26 | 219.30 | 112.72 | 612,969 |
| 2023-03-22 | 218.21 | 221.00 | 215.00 | 220.03 | 113.09 | 635,669 |
| 2023-03-21 | 219.44 | 222.30 | 216.02 | 218.80 | 112.46 | 492,827 |
| 2023-03-20 | 221.50 | 226.00 | 216.20 | 218.50 | 112.31 | 885,489 |
| 2023-03-17 | 212.61 | 226.68 | 210.02 | 221.88 | 114.05 | 1,234,994 |
| 2023-03-16 | 213.05 | 217.67 | 211.00 | 212.61 | 109.28 | 622,150 |
| 2023-03-15 | 222.51 | 224.00 | 214.59 | 215.00 | 110.51 | 856,237 |
| 2023-03-14 | 223.00 | 224.78 | 217.22 | 222.25 | 114.24 | 902,905 |
| 2023-03-13 | 219.00 | 227.00 | 216.18 | 224.49 | 115.39 | 1,250,279 |
| 2023-03-10 | 217.29 | 225.66 | 216.07 | 217.05 | 111.56 | 1,068,830 |
| 2023-03-09 | 214.25 | 220.80 | 210.60 | 218.26 | 112.19 | 966,210 |
| 2023-03-08 | 205.75 | 216.88 | 205.70 | 216.60 | 111.33 | 1,985,775 |
| 2023-03-07 | 216.99 | 217.22 | 204.24 | 205.71 | 105.73 | 1,552,873 |
| 2023-03-06 | 220.00 | 221.49 | 212.09 | 216.48 | 111.27 | 971,911 |
| 2023-03-03 | 215.00 | 222.21 | 214.31 | 221.21 | 113.70 | 960,256 |
| 2023-03-02 | 224.35 | 224.35 | 216.08 | 216.34 | 111.20 | 927,208 |
| 2023-03-01 | 221.88 | 229.60 | 218.00 | 223.25 | 114.75 | 1,404,663 |
| 2023-02-28 | 224.78 | 230.05 | 216.84 | 220.90 | 113.54 | 1,255,656 |
| 2023-02-27 | 226.79 | 233.79 | 220.00 | 222.00 | 114.11 | 1,271,809 |
| 2023-02-24 | 230.46 | 240.00 | 227.33 | 228.90 | 117.65 | 1,451,808 |
| 2023-02-23 | 233.00 | 241.29 | 227.80 | 228.18 | 117.28 | 1,981,926 |
| 2023-02-22 | 215.66 | 238.50 | 211.00 | 232.84 | 119.68 | 2,319,390 |
| 2023-02-21 | 215.00 | 222.10 | 213.96 | 215.75 | 110.89 | 1,181,167 |
| 2023-02-20 | 200.30 | 220.00 | 198.15 | 217.10 | 111.59 | 1,873,253 |
| 2023-02-17 | 213.21 | 214.29 | 199.00 | 200.30 | 102.95 | 1,603,932 |
| 2023-02-16 | 221.99 | 221.99 | 206.33 | 213.00 | 109.48 | 1,714,301 |
| 2023-02-15 | 205.60 | 226.00 | 205.05 | 223.20 | 114.72 | 1,964,933 |
| 2023-02-14 | 210.18 | 215.99 | 206.00 | 207.00 | 106.40 | 824,844 |
| 2023-02-13 | 202.00 | 210.80 | 200.18 | 210.10 | 107.99 | 1,343,330 |
| 2023-02-10 | 205.14 | 207.00 | 200.20 | 201.00 | 103.31 | 669,341 |
| 2023-02-09 | 197.05 | 207.57 | 195.00 | 207.39 | 106.60 | 1,119,905 |
| 2023-02-08 | 201.41 | 202.69 | 197.00 | 197.43 | 101.48 | 668,261 |
| 2023-02-07 | 203.58 | 204.69 | 199.20 | 200.99 | 103.31 | 1,085,279 |
| 2023-02-06 | 208.00 | 214.24 | 203.00 | 204.76 | 105.25 | 1,560,168 |
| 2023-02-03 | 201.00 | 208.96 | 199.70 | 207.60 | 106.71 | 1,370,923 |
| 2023-02-02 | 200.46 | 204.76 | 199.30 | 201.25 | 103.44 | 1,088,359 |
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.