Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 55.500 | 56.880 | 53.900 | 56.170 | 43.208 | 2,128,943 |
| 2025-01-17 | 52.810 | 55.000 | 52.350 | 54.320 | 41.785 | 2,012,485 |
| 2025-01-16 | 53.830 | 54.850 | 52.760 | 53.330 | 41.023 | 1,698,365 |
| 2025-01-15 | 53.800 | 55.480 | 53.220 | 53.790 | 41.377 | 2,138,162 |
| 2025-01-14 | 51.750 | 54.440 | 51.250 | 53.800 | 41.385 | 3,674,343 |
| 2025-01-13 | 48.000 | 51.910 | 47.100 | 50.440 | 38.800 | 2,796,496 |
| 2025-01-10 | 48.960 | 51.570 | 47.960 | 48.500 | 37.308 | 2,956,694 |
| 2025-01-09 | 46.870 | 49.600 | 46.800 | 48.500 | 37.308 | 1,965,817 |
| 2025-01-08 | 48.300 | 48.760 | 45.800 | 47.390 | 36.454 | 2,180,079 |
| 2025-01-07 | 48.000 | 48.600 | 47.000 | 48.430 | 37.254 | 1,486,966 |
| 2025-01-06 | 47.890 | 49.180 | 46.500 | 47.890 | 36.839 | 1,527,123 |
| 2025-01-03 | 50.950 | 50.980 | 47.580 | 48.000 | 36.923 | 2,071,287 |
| 2025-01-02 | 51.990 | 52.760 | 50.060 | 50.800 | 39.077 | 1,704,197 |
| 2024-12-31 | 54.520 | 54.970 | 51.780 | 52.040 | 40.031 | 1,762,857 |
| 2024-12-30 | 55.400 | 55.860 | 53.500 | 54.600 | 42.000 | 1,699,261 |
| 2024-12-27 | 56.750 | 57.490 | 55.500 | 55.900 | 43.000 | 1,862,043 |
| 2024-12-26 | 56.000 | 57.800 | 55.590 | 56.650 | 43.577 | 1,730,684 |
| 2024-12-25 | 56.000 | 56.700 | 53.780 | 56.000 | 43.077 | 2,330,996 |
| 2024-12-24 | 57.360 | 57.500 | 55.000 | 55.710 | 42.854 | 2,375,434 |
| 2024-12-23 | 61.380 | 62.380 | 56.670 | 56.970 | 43.823 | 2,903,001 |
| 2024-12-20 | 58.500 | 62.190 | 57.800 | 61.350 | 47.192 | 2,392,696 |
| 2024-12-19 | 57.600 | 58.920 | 56.680 | 58.720 | 45.169 | 1,536,958 |
| 2024-12-18 | 57.380 | 58.680 | 56.300 | 57.750 | 44.423 | 1,890,343 |
| 2024-12-17 | 60.660 | 61.450 | 57.110 | 57.240 | 44.031 | 2,551,727 |
| 2024-12-16 | 61.080 | 62.290 | 59.620 | 61.130 | 47.023 | 1,751,703 |
| 2024-12-13 | 63.730 | 63.800 | 61.040 | 61.040 | 46.954 | 3,262,815 |
| 2024-12-12 | 64.000 | 65.680 | 63.270 | 64.210 | 49.392 | 2,856,341 |
| 2024-12-11 | 65.510 | 65.940 | 62.650 | 63.550 | 48.885 | 4,149,111 |
| 2024-12-10 | 68.510 | 69.510 | 65.950 | 66.300 | 51.000 | 3,059,950 |
| 2024-12-09 | 68.990 | 70.630 | 65.500 | 66.040 | 50.800 | 2,722,497 |
| 2024-12-06 | 68.490 | 70.990 | 66.850 | 69.640 | 53.569 | 2,820,773 |
| 2024-12-05 | 67.200 | 68.660 | 66.660 | 67.000 | 51.539 | 1,710,351 |
| 2024-12-04 | 70.790 | 70.790 | 67.300 | 67.850 | 52.192 | 1,867,067 |
| 2024-12-03 | 69.450 | 71.970 | 67.890 | 69.480 | 53.446 | 2,445,885 |
| 2024-12-02 | 67.790 | 69.500 | 67.570 | 69.440 | 53.415 | 2,228,404 |
| 2024-11-29 | 67.330 | 70.500 | 66.330 | 68.730 | 52.869 | 2,358,567 |
| 2024-11-28 | 67.030 | 70.770 | 65.810 | 67.670 | 52.054 | 2,913,385 |
| 2024-11-27 | 65.650 | 68.400 | 62.000 | 68.340 | 52.569 | 2,675,400 |
| 2024-11-26 | 66.750 | 70.000 | 65.790 | 65.790 | 50.608 | 1,836,732 |
| 2024-11-25 | 68.050 | 70.800 | 65.650 | 67.380 | 51.831 | 2,699,139 |
| 2024-11-22 | 76.180 | 76.600 | 69.060 | 69.300 | 53.308 | 4,151,487 |
| 2024-11-21 | 72.000 | 77.880 | 70.700 | 75.850 | 58.346 | 4,378,124 |
| 2024-11-20 | 72.000 | 74.420 | 70.550 | 72.460 | 55.739 | 2,698,866 |
| 2024-11-19 | 68.790 | 74.170 | 67.320 | 72.900 | 56.077 | 3,298,895 |
| 2024-11-18 | 69.090 | 71.300 | 64.360 | 69.420 | 53.400 | 3,591,669 |
| 2024-11-15 | 75.000 | 75.770 | 68.630 | 68.650 | 52.808 | 4,294,147 |
| 2024-11-14 | 76.520 | 78.790 | 74.500 | 75.270 | 57.900 | 3,887,640 |
| 2024-11-13 | 79.760 | 79.760 | 74.670 | 77.430 | 59.562 | 5,750,960 |
| 2024-11-12 | 86.660 | 91.880 | 76.880 | 81.400 | 62.615 | 8,403,070 |
| 2024-11-11 | 76.660 | 85.180 | 73.380 | 85.180 | 65.523 | 7,248,224 |
| 2024-11-08 | 67.120 | 77.800 | 66.000 | 70.980 | 54.600 | 6,962,051 |
| 2024-11-07 | 60.150 | 66.170 | 60.150 | 65.500 | 50.385 | 4,304,946 |
| 2024-11-06 | 61.800 | 63.500 | 60.720 | 61.250 | 47.115 | 3,176,821 |
| 2024-11-05 | 59.660 | 63.180 | 58.080 | 62.150 | 47.808 | 3,493,289 |
| 2024-11-04 | 57.200 | 58.280 | 54.370 | 58.000 | 44.615 | 2,190,019 |
| 2024-11-01 | 60.800 | 63.260 | 55.740 | 56.080 | 43.139 | 4,448,052 |
| 2024-10-31 | 62.770 | 62.870 | 58.900 | 60.520 | 46.554 | 4,832,322 |
| 2024-10-30 | 67.220 | 70.740 | 62.350 | 63.500 | 48.846 | 6,203,683 |
| 2024-10-29 | 64.660 | 70.000 | 62.300 | 67.560 | 51.969 | 7,051,162 |
| 2024-10-28 | 62.010 | 70.740 | 60.550 | 65.200 | 50.154 | 8,172,291 |
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.