Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.920	27.230	25.160	25.310	25.310	1,587,003
2026-07-16	26.850	27.550	26.370	26.900	26.900	1,136,777
2026-07-15	26.340	27.380	26.040	26.780	26.780	1,250,574
2026-07-14	26.210	26.500	25.110	26.290	26.290	1,488,400
2026-07-13	27.660	27.700	25.890	26.320	26.320	1,557,527
2026-07-10	26.760	28.330	26.690	27.370	27.370	1,559,746
2026-07-09	26.640	27.170	26.020	27.150	27.150	1,437,839
2026-07-08	25.900	27.200	25.700	26.800	26.800	1,480,972
2026-07-07	27.220	27.240	25.820	25.980	25.980	1,154,928
2026-07-06	27.720	27.930	26.750	27.060	27.060	1,301,710
2026-07-03	27.490	28.060	27.400	27.720	27.720	1,093,868
2026-07-02	28.790	28.790	27.490	27.530	27.530	1,397,795
2026-07-01	27.460	28.540	27.360	28.150	28.150	1,540,639
2026-06-30	27.080	27.840	26.770	27.480	27.480	1,285,620
2026-06-29	26.880	27.060	26.080	27.030	27.030	1,590,500
2026-06-26	27.890	27.890	26.820	26.870	26.870	1,392,317
2026-06-25	29.200	29.200	27.610	28.100	28.100	1,596,438
2026-06-24	30.500	30.570	28.610	28.930	28.930	1,725,542
2026-06-23	30.600	31.240	30.200	30.500	30.500	1,093,080
2026-06-22	30.830	31.070	29.130	30.660	30.660	1,600,180
2026-06-18	30.450	31.730	30.230	30.830	30.830	1,688,400
2026-06-17	30.120	30.480	29.930	30.480	30.480	1,027,398
2026-06-16	29.900	30.550	29.260	30.540	30.540	1,195,667
2026-06-15	29.420	30.280	29.420	29.950	29.950	947,703
2026-06-12	29.720	30.180	29.320	29.650	29.650	1,173,203
2026-06-11	30.000	30.730	28.800	29.240	29.240	1,134,806
2026-06-10	30.970	31.380	29.750	30.280	30.280	1,158,662
2026-06-09	31.100	31.450	30.420	31.170	31.170	1,138,454
2026-06-08	30.430	31.590	30.000	30.800	30.800	1,435,728
2026-06-05	31.370	32.000	30.510	31.260	31.260	1,477,019
2026-06-04	31.880	31.990	30.900	31.290	31.290	1,193,938
2026-06-03	32.690	32.860	31.750	32.100	32.100	1,231,742
2026-06-02	33.410	33.860	32.220	32.700	32.700	1,436,586
2026-06-01	31.530	34.180	31.370	33.390	33.390	2,337,251
2026-05-29	34.000	34.540	31.160	31.360	31.360	2,318,935
2026-05-28	34.580	34.620	32.800	34.000	34.000	2,085,999
2026-05-27	35.740	36.060	34.410	34.630	34.630	1,472,045
2026-05-26	37.310	37.890	35.400	36.100	36.100	1,556,218
2026-05-25	36.530	37.960	36.020	37.430	37.430	1,708,600
2026-05-22	35.900	36.970	35.510	36.780	36.780	1,528,717
2026-05-21	37.840	38.340	35.710	35.770	35.770	2,156,522
2026-05-20	38.420	38.890	37.600	37.780	37.780	1,600,967
2026-05-19	38.060	39.990	37.990	38.840	38.840	2,009,642
2026-05-18	37.600	38.640	37.550	38.050	38.050	1,639,057
2026-05-15	38.740	39.290	37.660	37.950	37.950	2,676,363
2026-05-14	41.920	42.270	38.390	38.990	38.990	4,534,504
2026-05-13	39.900	43.110	38.990	41.810	41.810	5,462,901
2026-05-12	38.980	40.480	38.740	40.100	40.100	3,891,373
2026-05-11	38.360	38.830	37.750	38.650	38.650	2,132,592
2026-05-08	37.700	39.160	37.490	38.250	38.250	2,364,012
2026-05-07	35.950	38.090	35.780	37.850	37.850	2,760,289
2026-05-06	36.000	36.780	35.760	36.010	36.010	1,571,019
2026-04-30	34.430	35.480	34.230	35.290	35.290	1,266,963
2026-04-29	33.750	34.610	33.750	34.190	34.190	871,608
2026-04-28	34.440	34.720	33.890	34.050	34.050	840,918
2026-04-27	34.110	34.900	33.340	34.840	34.840	881,828
2026-04-24	34.360	34.690	33.520	34.090	34.090	1,049,311
2026-04-23	34.770	35.180	34.230	34.350	34.350	790,377
2026-04-22	34.500	35.070	34.150	34.930	34.930	843,563
2026-04-21	35.100	35.180	34.220	34.550	34.550	935,753

← NewerPage 2 of 5 · 242 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.