Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 200.46 | 204.76 | 199.30 | 201.25 | 103.44 | 1,088,359 |
| 2023-02-01 | 199.82 | 200.81 | 197.18 | 200.46 | 103.04 | 919,912 |
| 2023-01-31 | 200.22 | 201.86 | 195.01 | 199.82 | 102.71 | 1,155,234 |
| 2023-01-30 | 205.59 | 208.88 | 200.00 | 202.00 | 103.83 | 1,250,885 |
| 2023-01-20 | 198.50 | 212.00 | 197.10 | 205.60 | 105.68 | 2,077,182 |
| 2023-01-19 | 191.99 | 201.00 | 191.00 | 199.50 | 102.54 | 1,414,054 |
| 2023-01-18 | 189.93 | 194.88 | 186.11 | 193.80 | 99.613 | 1,007,365 |
| 2023-01-17 | 188.88 | 191.23 | 187.00 | 188.80 | 97.043 | 562,837 |
| 2023-01-16 | 181.75 | 193.80 | 181.75 | 188.73 | 97.007 | 1,021,411 |
| 2023-01-13 | 188.05 | 188.05 | 181.50 | 183.06 | 94.092 | 721,995 |
| 2023-01-12 | 186.85 | 193.01 | 185.00 | 187.97 | 96.616 | 1,047,763 |
| 2023-01-11 | 189.80 | 193.80 | 187.50 | 187.85 | 96.554 | 706,906 |
| 2023-01-10 | 193.00 | 193.47 | 186.48 | 189.70 | 97.505 | 935,877 |
| 2023-01-09 | 192.55 | 195.00 | 189.96 | 192.00 | 98.688 | 771,621 |
| 2023-01-06 | 197.95 | 198.00 | 190.00 | 192.38 | 98.883 | 919,112 |
| 2023-01-05 | 199.33 | 204.90 | 195.15 | 196.48 | 100.99 | 735,176 |
| 2023-01-04 | 197.20 | 201.53 | 195.40 | 199.32 | 102.45 | 1,540,104 |
| 2023-01-03 | 171.30 | 205.00 | 170.72 | 198.66 | 102.11 | 2,843,184 |
| 2022-12-30 | 173.90 | 177.20 | 170.80 | 170.90 | 87.842 | 733,733 |
| 2022-12-29 | 176.00 | 179.60 | 170.07 | 173.85 | 89.358 | 1,039,024 |
| 2022-12-28 | 175.01 | 180.46 | 175.01 | 177.09 | 91.024 | 468,744 |
| 2022-12-27 | 175.00 | 180.85 | 172.13 | 179.00 | 92.006 | 997,225 |
| 2022-12-26 | 169.00 | 175.00 | 169.00 | 174.77 | 89.831 | 601,738 |
| 2022-12-23 | 170.00 | 173.33 | 167.50 | 170.52 | 87.647 | 633,486 |
| 2022-12-22 | 179.00 | 180.42 | 169.36 | 171.30 | 88.048 | 1,302,758 |
| 2022-12-21 | 188.12 | 189.79 | 178.64 | 179.00 | 92.006 | 1,111,497 |
| 2022-12-20 | 188.97 | 193.80 | 186.65 | 188.60 | 96.940 | 811,155 |
| 2022-12-19 | 185.80 | 192.45 | 185.52 | 188.00 | 96.632 | 808,507 |
| 2022-12-16 | 192.80 | 193.67 | 188.00 | 188.80 | 97.043 | 1,014,139 |
| 2022-12-15 | 197.39 | 198.70 | 192.86 | 194.31 | 99.875 | 766,383 |
| 2022-12-14 | 198.27 | 201.49 | 195.00 | 195.79 | 100.64 | 1,052,306 |
| 2022-12-13 | 204.12 | 205.98 | 195.00 | 195.00 | 100.23 | 1,462,004 |
| 2022-12-12 | 204.00 | 208.00 | 200.45 | 206.20 | 105.99 | 1,243,042 |
| 2022-12-09 | 204.12 | 209.98 | 202.60 | 205.80 | 105.78 | 1,367,442 |
| 2022-12-08 | 204.70 | 209.10 | 202.88 | 204.12 | 104.92 | 1,161,616 |
| 2022-12-07 | 212.49 | 213.50 | 203.38 | 204.69 | 105.21 | 2,457,163 |
| 2022-12-06 | 212.16 | 214.68 | 208.28 | 213.99 | 109.99 | 1,698,260 |
| 2022-12-05 | 203.75 | 214.80 | 202.00 | 214.30 | 110.15 | 2,513,549 |
| 2022-12-02 | 205.00 | 213.11 | 201.01 | 203.80 | 104.75 | 2,338,315 |
| 2022-12-01 | 199.53 | 209.94 | 196.72 | 207.88 | 106.85 | 3,395,805 |
| 2022-11-30 | 193.55 | 202.16 | 189.50 | 199.53 | 102.56 | 2,052,309 |
| 2022-11-29 | 193.56 | 199.40 | 193.03 | 195.96 | 100.72 | 1,753,666 |
| 2022-11-28 | 186.00 | 195.86 | 185.12 | 195.81 | 100.65 | 2,541,808 |
| 2022-11-25 | 193.98 | 197.90 | 189.00 | 191.90 | 98.636 | 1,694,276 |
| 2022-11-24 | 200.00 | 201.59 | 192.70 | 193.98 | 99.705 | 2,709,018 |
| 2022-11-23 | 202.40 | 209.63 | 196.00 | 200.70 | 103.16 | 2,844,219 |
| 2022-11-22 | 202.18 | 211.54 | 198.02 | 206.70 | 106.24 | 4,523,702 |
| 2022-11-21 | 187.60 | 201.99 | 186.50 | 201.35 | 103.49 | 3,537,634 |
| 2022-11-18 | 204.00 | 205.24 | 188.88 | 191.50 | 98.431 | 4,378,718 |
| 2022-11-17 | 190.05 | 204.89 | 186.02 | 204.50 | 105.11 | 4,733,698 |
| 2022-11-16 | 192.99 | 199.66 | 185.07 | 188.59 | 96.935 | 3,835,426 |
| 2022-11-15 | 191.00 | 200.65 | 189.50 | 194.59 | 100.02 | 4,044,101 |
| 2022-11-14 | 184.20 | 195.00 | 182.20 | 193.75 | 99.587 | 4,145,451 |
| 2022-11-11 | 197.80 | 199.74 | 186.90 | 186.90 | 96.066 | 4,657,681 |
| 2022-11-10 | 204.01 | 208.60 | 192.00 | 192.51 | 98.950 | 5,476,237 |
| 2022-11-09 | 224.30 | 225.89 | 209.00 | 209.00 | 107.43 | 4,781,974 |
| 2022-11-08 | 227.00 | 229.50 | 216.80 | 223.00 | 114.62 | 5,323,654 |
| 2022-11-07 | 220.49 | 234.82 | 215.20 | 231.79 | 119.14 | 6,581,986 |
| 2022-11-04 | 226.17 | 238.57 | 222.02 | 223.49 | 114.87 | 7,164,581 |
| 2022-11-03 | 225.00 | 228.00 | 215.00 | 224.60 | 115.44 | 5,951,355 |
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.