Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	48.950	49.060	45.780	46.160	46.160	4,928,280
2026-01-14	45.880	47.700	45.480	47.000	47.000	5,277,428
2026-01-13	46.040	46.920	45.230	45.480	45.480	4,581,534
2026-01-12	44.000	46.210	44.000	46.200	46.200	4,952,331
2026-01-09	42.800	43.900	42.700	43.790	43.790	2,702,916
2026-01-08	41.840	43.320	41.840	42.870	42.870	2,087,779
2026-01-07	42.140	42.470	41.740	42.110	42.110	1,920,342
2026-01-06	41.960	42.210	41.320	42.210	42.210	2,439,931
2026-01-05	40.420	41.690	40.420	41.570	41.570	2,204,191
2025-12-31	40.060	40.650	39.820	40.350	40.350	1,448,959
2025-12-30	40.440	40.850	40.190	40.290	40.290	2,078,544
2025-12-29	41.260	41.380	40.520	40.680	40.680	2,231,343
2025-12-26	41.010	42.800	41.010	41.470	41.470	2,105,979
2025-12-25	40.540	41.270	40.390	41.180	41.180	1,285,979
2025-12-24	40.180	40.970	40.180	40.710	40.710	1,060,819
2025-12-23	41.870	42.580	40.300	40.510	40.510	2,219,070
2025-12-22	41.190	42.130	41.000	41.850	41.850	1,448,283
2025-12-19	41.340	41.680	41.090	41.190	41.190	1,067,562
2025-12-18	40.220	42.100	40.220	41.190	41.190	1,040,029
2025-12-17	40.900	40.960	39.700	40.910	40.910	1,034,562
2025-12-16	40.910	41.440	40.210	40.530	40.530	644,204
2025-12-15	41.610	41.860	40.800	41.010	41.010	1,004,842
2025-12-12	41.320	42.150	41.010	41.900	41.900	1,017,754
2025-12-11	41.770	42.380	41.450	41.500	41.500	861,880
2025-12-10	41.810	41.810	41.180	41.630	41.630	747,409
2025-12-09	42.320	42.670	41.800	41.810	41.810	897,632
2025-12-08	42.280	42.990	42.280	42.580	42.580	1,039,138
2025-12-05	41.790	42.260	41.160	42.260	42.260	1,012,698
2025-12-04	42.420	43.030	41.530	41.790	41.790	1,301,616
2025-12-03	43.100	43.100	41.200	42.290	42.290	1,908,422
2025-12-02	43.630	43.700	42.690	42.830	42.830	1,347,335
2025-12-01	43.360	43.930	43.300	43.760	43.760	860,079
2025-11-28	42.860	43.700	42.760	43.630	43.630	751,258
2025-11-27	43.320	43.760	42.890	43.030	43.030	762,558
2025-11-26	43.800	44.430	43.150	43.320	43.320	903,861
2025-11-25	43.330	44.660	43.330	43.990	43.990	1,375,259
2025-11-24	42.010	43.490	41.610	43.250	43.250	1,265,480
2025-11-21	42.680	43.670	41.500	41.930	41.930	1,915,686
2025-11-20	44.430	44.680	43.230	43.310	43.310	1,448,234
2025-11-19	45.460	45.680	44.000	44.390	44.390	1,656,114
2025-11-18	45.080	46.350	44.940	45.730	45.730	1,642,571
2025-11-17	44.710	45.690	44.500	45.390	45.390	1,459,942
2025-11-14	45.550	45.830	45.020	45.020	45.020	1,397,288
2025-11-13	46.100	46.290	45.510	45.990	45.990	1,542,957
2025-11-12	45.000	46.720	44.430	46.330	46.330	2,445,110
2025-11-11	45.450	45.880	44.890	44.910	44.910	1,354,020
2025-11-10	44.500	45.800	44.500	45.530	45.530	1,722,701
2025-11-07	46.000	46.090	44.800	44.930	44.930	1,936,865
2025-11-06	46.710	46.710	45.700	46.340	46.340	1,570,697
2025-11-05	45.890	46.690	45.670	46.430	46.430	1,612,839
2025-11-04	48.200	48.320	46.360	46.660	46.660	4,325,710
2025-11-03	50.460	50.980	49.250	50.190	50.190	2,554,872
2025-10-31	48.790	50.480	48.030	50.070	50.070	3,913,202
2025-10-30	48.350	50.280	47.850	48.790	48.790	3,851,150
2025-10-29	49.050	50.500	48.180	48.650	48.650	2,044,049
2025-10-28	48.820	50.420	48.700	48.980	48.980	2,332,329
2025-10-27	49.180	49.980	47.810	48.850	48.850	2,565,080
2025-10-24	48.290	49.480	48.000	49.200	49.200	2,229,093
2025-10-23	47.500	48.690	47.110	48.440	48.440	2,158,231
2025-10-22	49.230	49.310	47.220	47.280	47.280	2,906,870

← NewerPage 4 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.