Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	50.010	50.300	48.110	49.530	49.530	3,072,127
2025-10-20	51.370	52.660	50.370	51.200	51.200	2,974,835
2025-10-17	55.550	55.550	51.120	51.130	51.130	4,197,719
2025-10-16	55.900	57.100	55.000	56.090	56.090	3,696,215
2025-10-15	54.950	58.500	53.300	56.940	56.940	5,666,915
2025-10-14	55.800	56.930	53.700	54.200	54.200	5,316,728
2025-10-13	52.860	59.880	52.610	57.160	57.160	8,218,417
2025-10-10	55.040	55.270	52.800	52.870	52.870	2,705,165
2025-10-09	54.800	56.560	54.800	55.550	55.550	3,189,532
2025-09-30	56.000	56.750	55.010	55.180	55.180	3,725,233
2025-09-29	53.800	56.990	52.820	55.980	55.980	4,599,077
2025-09-26	52.810	54.780	52.660	54.010	54.010	4,558,569
2025-09-25	52.980	53.680	52.210	53.350	53.350	3,085,541
2025-09-24	49.690	52.260	49.250	52.020	52.020	2,843,476
2025-09-23	52.100	52.110	48.910	50.000	50.000	3,007,849
2025-09-22	50.600	52.440	50.580	52.100	52.100	2,552,158
2025-09-19	51.400	52.070	50.070	50.190	50.190	2,374,385
2025-09-18	52.580	54.300	51.260	51.630	51.630	3,686,168
2025-09-17	51.420	52.800	51.060	52.420	52.420	2,198,023
2025-09-16	50.370	52.190	50.370	51.760	51.760	2,318,079
2025-09-15	51.400	51.400	50.300	50.720	50.720	1,837,345
2025-09-12	52.190	52.750	51.290	51.380	51.380	2,394,394
2025-09-11	49.800	51.970	49.400	51.750	51.750	2,493,784
2025-09-10	50.400	51.000	49.700	49.800	49.800	1,523,517
2025-09-09	51.510	52.080	49.630	50.300	50.300	1,854,522
2025-09-08	51.000	52.300	50.310	51.800	51.800	2,546,284
2025-09-05	49.350	50.500	48.700	50.400	50.400	2,146,460
2025-09-04	51.080	51.700	48.000	49.070	49.070	3,154,741
2025-09-03	52.420	53.240	50.900	51.080	51.080	2,483,728
2025-09-02	54.000	54.010	51.900	52.380	52.380	3,182,664
2025-09-01	55.430	56.390	53.700	54.170	54.170	3,532,042
2025-08-29	56.040	57.100	54.860	55.000	55.000	3,755,462
2025-08-28	57.700	57.700	54.600	55.890	55.890	5,714,583
2025-08-27	58.420	60.700	58.000	58.070	58.070	6,812,824
2025-08-26	56.050	67.650	54.950	60.710	60.710	8,965,098
2025-08-25	57.000	58.080	54.080	57.050	57.050	6,941,132
2025-08-22	51.700	58.280	51.700	56.130	56.130	7,151,881
2025-08-21	49.740	53.950	49.530	52.480	52.480	7,342,749
2025-08-20	49.310	49.950	48.130	49.450	49.450	3,706,562
2025-08-19	48.450	51.450	48.000	50.120	50.120	5,651,165
2025-08-18	46.600	48.880	46.410	48.350	48.350	3,948,473
2025-08-15	46.060	46.990	45.960	46.710	46.710	1,835,647
2025-08-14	48.140	48.500	46.000	46.050	46.050	3,401,001
2025-08-13	47.200	48.480	47.100	48.140	48.140	2,819,140
2025-08-12	47.280	47.760	46.450	47.300	47.300	2,666,416
2025-08-11	47.030	47.820	46.900	47.450	47.450	2,151,854
2025-08-08	48.200	48.400	46.830	46.930	46.930	2,601,724
2025-08-07	48.900	49.360	48.050	48.440	48.440	3,168,357
2025-08-06	46.410	50.240	45.860	49.420	49.420	6,000,765
2025-08-05	47.380	47.480	46.050	46.270	46.270	3,203,428
2025-08-04	46.960	47.850	46.200	47.650	47.650	3,654,730
2025-08-01	47.300	47.300	45.400	46.480	46.480	3,800,105
2025-07-31	44.860	47.390	44.700	45.960	45.960	3,815,309
2025-07-30	45.570	46.690	44.620	45.110	45.110	2,530,949
2025-07-29	45.290	45.500	44.620	45.470	45.470	1,306,640
2025-07-28	45.210	45.650	44.910	45.300	45.300	1,508,970
2025-07-25	45.320	45.480	44.600	45.310	45.310	1,813,558
2025-07-24	43.610	45.170	43.320	45.100	45.100	2,201,035
2025-07-23	43.500	44.440	43.030	43.690	43.690	1,431,405
2025-07-22	44.210	44.500	43.520	43.550	43.550	1,834,302

← NewerPage 5 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.