Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.020	35.580	34.770	35.240	35.240	964,040
2026-04-17	35.000	35.000	34.430	34.710	34.710	1,173,160
2026-04-16	34.400	35.220	34.380	35.160	35.160	1,137,185
2026-04-15	34.900	34.920	34.160	34.230	34.230	908,420
2026-04-14	34.360	34.920	34.140	34.590	34.590	780,487
2026-04-13	33.820	34.730	33.610	34.110	34.110	823,963
2026-04-10	34.080	34.710	34.070	34.080	34.080	847,341
2026-04-09	34.400	34.880	33.710	33.840	33.840	1,119,580
2026-04-08	33.190	35.130	33.000	34.930	34.930	1,942,229
2026-04-07	32.060	32.690	31.990	32.360	32.360	696,816
2026-04-03	33.120	33.490	32.030	32.090	32.090	936,874
2026-04-02	33.650	34.400	32.900	33.060	33.060	1,435,356
2026-04-01	33.500	33.800	33.220	33.640	33.640	955,689
2026-03-31	33.410	34.030	32.750	32.810	32.810	951,020
2026-03-30	33.440	33.760	32.770	33.560	33.560	877,177
2026-03-27	33.200	34.070	32.890	33.850	33.850	660,156
2026-03-26	34.790	34.790	33.050	33.200	33.200	841,980
2026-03-25	33.650	34.480	33.650	34.240	34.240	906,816
2026-03-24	33.000	33.680	32.200	33.650	33.650	1,326,156
2026-03-23	34.690	34.690	32.090	32.340	32.340	2,008,986
2026-03-20	37.200	37.460	35.000	35.000	35.000	1,763,791
2026-03-19	37.850	37.850	36.920	37.130	37.130	971,242
2026-03-18	37.120	38.390	37.120	38.210	38.210	1,155,466
2026-03-17	38.170	38.500	37.140	37.270	37.270	907,527
2026-03-16	37.070	38.450	36.900	38.120	38.120	1,057,425
2026-03-13	38.450	38.450	37.130	37.190	37.190	1,209,782
2026-03-12	39.120	39.270	38.350	38.450	38.450	1,165,953
2026-03-11	39.340	40.250	39.010	39.130	39.130	1,556,065
2026-03-10	39.390	40.470	38.880	39.220	39.220	2,745,235
2026-03-09	36.400	38.970	36.150	38.260	38.260	2,102,089
2026-03-06	35.990	37.160	35.910	36.930	36.930	1,326,773
2026-03-05	35.980	36.470	35.780	35.990	35.990	902,365
2026-03-04	35.760	36.460	35.310	35.390	35.390	1,197,953
2026-03-03	37.600	38.100	35.820	35.860	35.860	1,691,342
2026-03-02	38.930	39.410	37.500	37.510	37.510	1,954,136
2026-02-27	38.990	40.080	38.740	39.780	39.780	1,328,562
2026-02-26	39.350	39.660	38.660	38.960	38.960	1,388,822
2026-02-25	39.500	39.980	39.470	39.520	39.520	1,061,669
2026-02-24	40.860	41.500	39.550	39.560	39.560	2,258,282
2026-02-13	39.870	41.700	39.870	40.760	40.760	1,707,079
2026-02-12	40.750	40.860	39.520	40.300	40.300	1,679,528
2026-02-11	40.270	41.100	40.040	40.550	40.550	1,264,555
2026-02-10	40.100	40.600	39.950	40.070	40.070	875,164
2026-02-09	39.500	40.080	39.010	39.940	39.940	1,186,702
2026-02-06	38.600	39.190	38.300	38.930	38.930	1,117,415
2026-02-05	39.110	39.280	38.820	38.960	38.960	985,628
2026-02-04	40.260	40.360	38.930	39.380	39.380	1,987,572
2026-02-03	39.580	40.270	39.560	40.260	40.260	1,353,708
2026-02-02	41.410	41.410	39.500	39.510	39.510	3,328,633
2026-01-30	43.200	43.760	42.060	42.400	42.400	1,670,814
2026-01-29	43.900	44.880	43.030	43.600	43.600	1,893,675
2026-01-28	44.500	45.290	43.710	44.030	44.030	1,463,727
2026-01-27	44.440	44.780	42.880	44.560	44.560	1,538,756
2026-01-26	45.910	45.980	44.000	44.300	44.300	2,085,697
2026-01-23	45.970	46.000	45.250	45.750	45.750	1,963,742
2026-01-22	44.680	46.470	44.210	46.000	46.000	3,526,611
2026-01-21	43.850	44.690	43.810	44.100	44.100	1,345,708
2026-01-20	44.770	45.070	43.600	44.140	44.140	1,875,239
2026-01-19	44.800	44.960	44.030	44.460	44.460	1,846,997
2026-01-16	46.140	46.440	44.280	44.860	44.860	3,768,050

← NewerPage 3 of 17 · 962 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.