Hunan Kylinsec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.830	45.080	44.050	44.290	44.290	1,731,611
2025-07-18	44.960	45.380	44.360	44.670	44.670	1,849,760
2025-07-17	44.270	45.780	43.360	44.830	44.830	2,223,504
2025-07-16	43.870	45.350	43.600	44.270	44.270	1,871,792
2025-07-15	43.910	44.030	43.030	43.860	43.860	1,777,605
2025-07-14	44.300	44.440	43.410	43.930	43.930	1,305,030
2025-07-11	42.510	44.800	42.200	43.980	43.980	2,509,516
2025-07-10	43.360	43.580	42.330	42.500	42.500	1,531,224
2025-07-09	44.190	44.370	43.110	43.350	43.350	1,381,845
2025-07-08	43.210	44.160	43.010	44.140	44.140	1,049,686
2025-07-07	43.450	43.650	42.900	43.210	43.210	797,986
2025-07-04	44.270	44.590	43.430	43.510	43.510	1,278,566
2025-07-03	44.300	44.640	43.850	44.340	44.340	979,516
2025-07-02	45.660	45.870	44.210	44.500	44.500	1,755,190
2025-07-01	47.000	47.000	44.920	45.970	45.970	2,546,468
2025-06-30	45.820	47.500	45.000	46.860	46.860	3,181,339
2025-06-27	46.280	46.560	45.010	45.100	45.100	2,286,525
2025-06-26	45.900	46.350	45.230	45.500	45.500	2,056,333
2025-06-25	45.610	46.000	44.520	45.760	45.760	2,446,300
2025-06-24	45.650	46.640	45.170	45.600	45.600	3,295,217
2025-06-23	40.150	47.870	39.780	45.900	45.900	5,573,847
2025-06-20	41.700	41.700	40.080	40.440	40.440	1,182,438
2025-06-19	40.610	42.150	40.210	41.710	41.710	2,200,712
2025-06-18	40.120	41.140	39.110	40.760	40.760	1,246,400
2025-06-17	40.170	40.500	39.710	40.020	40.020	680,192
2025-06-16	39.800	40.820	39.800	40.170	40.170	1,254,138
2025-06-13	41.490	41.600	39.930	40.000	40.000	1,451,128
2025-06-12	54.230	54.720	53.310	53.700	41.308	1,155,430
2025-06-11	55.080	55.670	53.800	54.500	41.923	1,597,460
2025-06-10	58.040	58.040	54.580	55.400	42.615	1,552,522
2025-06-09	57.180	58.800	56.280	57.110	43.931	1,690,023
2025-06-06	55.050	58.140	54.340	57.090	43.915	2,615,068
2025-06-05	54.420	55.980	54.250	55.050	42.346	1,280,858
2025-06-04	54.140	54.460	53.530	54.000	41.539	840,138
2025-06-03	52.900	54.350	52.030	53.980	41.523	819,976
2025-05-30	54.060	54.060	52.610	52.880	40.677	981,425
2025-05-29	51.970	54.360	51.860	54.200	41.692	1,244,122
2025-05-28	53.000	53.870	51.840	51.910	39.931	826,179
2025-05-27	53.050	53.510	52.380	53.030	40.792	745,182
2025-05-26	51.980	53.260	51.910	52.920	40.708	850,554
2025-05-23	52.860	53.650	51.880	51.910	39.931	1,142,087
2025-05-22	54.130	55.200	53.190	53.370	41.054	986,875
2025-05-21	55.960	56.130	54.350	54.440	41.877	1,104,594
2025-05-20	55.600	56.700	55.000	56.130	43.177	1,272,580
2025-05-19	53.590	55.550	52.920	55.540	42.723	1,569,276
2025-05-16	54.450	55.290	53.230	53.390	41.069	1,487,367
2025-05-15	55.810	56.400	54.630	54.720	42.092	1,110,473
2025-05-14	57.000	57.940	55.300	55.800	42.923	2,307,527
2025-05-13	60.000	60.000	57.900	57.960	44.585	1,291,574
2025-05-12	58.580	60.160	58.410	59.000	45.385	1,523,824
2025-05-09	60.300	60.300	58.250	58.300	44.846	1,332,058
2025-05-08	57.540	59.970	57.330	59.960	46.123	1,690,764
2025-05-07	59.350	59.980	57.000	57.890	44.531	1,482,773
2025-05-06	56.020	58.560	56.020	58.480	44.985	1,409,320
2025-04-30	53.880	56.690	53.680	56.540	43.492	1,833,752
2025-04-29	55.680	56.900	55.260	55.310	42.546	1,365,222
2025-04-28	57.770	58.220	55.810	56.110	43.162	1,200,348
2025-04-25	56.720	58.790	56.720	57.770	44.439	946,318
2025-04-24	59.370	59.400	56.760	57.110	43.931	1,743,991
2025-04-23	60.220	61.130	59.220	59.760	45.969	1,496,268

← NewerPage 6 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.