Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 56.000 | 61.570 | 54.110 | 59.690 | 45.915 | 5,389,810 |
| 2024-10-24 | 55.180 | 57.370 | 55.110 | 55.900 | 43.000 | 2,313,845 |
| 2024-10-23 | 56.500 | 58.700 | 55.110 | 56.040 | 43.108 | 3,004,788 |
| 2024-10-22 | 58.750 | 58.990 | 55.580 | 56.200 | 43.231 | 3,865,132 |
| 2024-10-21 | 58.000 | 62.080 | 57.000 | 59.560 | 45.815 | 5,341,462 |
| 2024-10-18 | 55.370 | 60.860 | 52.950 | 58.880 | 45.292 | 5,703,165 |
| 2024-10-17 | 61.010 | 63.790 | 55.400 | 55.960 | 43.046 | 5,515,370 |
| 2024-10-16 | 53.880 | 56.600 | 52.880 | 55.470 | 42.669 | 2,950,213 |
| 2024-10-15 | 59.520 | 65.770 | 56.700 | 56.720 | 43.631 | 5,914,924 |
| 2024-10-14 | 52.800 | 64.300 | 52.500 | 62.400 | 48.000 | 5,134,019 |
| 2024-10-11 | 55.550 | 58.880 | 51.700 | 53.980 | 41.523 | 3,254,754 |
| 2024-10-10 | 54.590 | 59.730 | 53.000 | 54.990 | 42.300 | 4,993,401 |
| 2024-10-09 | 59.000 | 59.760 | 52.110 | 53.010 | 40.777 | 5,264,444 |
| 2024-10-08 | 59.760 | 59.760 | 53.000 | 59.760 | 45.969 | 6,075,520 |
| 2024-09-30 | 44.370 | 49.800 | 42.300 | 49.800 | 38.308 | 5,783,775 |
| 2024-09-27 | 39.560 | 41.880 | 39.560 | 41.500 | 31.923 | 2,534,434 |
| 2024-09-26 | 37.820 | 39.380 | 37.550 | 39.130 | 30.100 | 2,078,447 |
| 2024-09-25 | 38.430 | 39.760 | 38.070 | 38.190 | 29.377 | 2,672,974 |
| 2024-09-24 | 36.660 | 38.580 | 35.680 | 38.390 | 29.531 | 3,343,909 |
| 2024-09-23 | 38.000 | 38.490 | 36.800 | 36.870 | 28.362 | 2,791,093 |
| 2024-09-20 | 38.600 | 40.500 | 37.820 | 39.170 | 30.131 | 4,124,903 |
| 2024-09-19 | 34.050 | 38.080 | 33.300 | 38.080 | 29.292 | 3,640,696 |
| 2024-09-18 | 34.250 | 35.800 | 33.740 | 34.760 | 26.739 | 1,676,603 |
| 2024-09-13 | 34.500 | 35.880 | 33.820 | 33.830 | 26.023 | 2,002,877 |
| 2024-09-12 | 34.300 | 36.300 | 33.300 | 34.520 | 26.554 | 2,110,609 |
| 2024-09-11 | 32.900 | 35.500 | 32.340 | 33.980 | 26.139 | 2,631,285 |
| 2024-09-10 | 32.600 | 33.390 | 31.900 | 32.890 | 25.300 | 803,011 |
| 2024-09-09 | 32.670 | 33.190 | 31.900 | 32.460 | 24.969 | 884,328 |
| 2024-09-06 | 33.980 | 34.100 | 32.670 | 32.850 | 25.269 | 890,199 |
| 2024-09-05 | 33.940 | 35.000 | 33.900 | 33.930 | 26.100 | 1,100,743 |
| 2024-09-04 | 33.650 | 34.430 | 33.330 | 33.810 | 26.008 | 1,224,363 |
| 2024-09-03 | 32.700 | 34.280 | 32.650 | 33.850 | 26.039 | 1,492,453 |
| 2024-09-02 | 33.280 | 33.870 | 32.580 | 32.690 | 25.146 | 1,371,440 |
| 2024-08-30 | 31.340 | 34.580 | 31.340 | 33.430 | 25.715 | 2,180,560 |
| 2024-08-29 | 30.790 | 31.860 | 30.710 | 31.460 | 24.200 | 858,793 |
| 2024-08-28 | 30.490 | 31.220 | 30.050 | 30.800 | 23.692 | 867,119 |
| 2024-08-27 | 31.650 | 31.880 | 30.370 | 30.600 | 23.539 | 1,058,337 |
| 2024-08-26 | 31.350 | 32.190 | 31.320 | 31.680 | 24.369 | 845,607 |
| 2024-08-23 | 31.350 | 32.310 | 30.950 | 31.610 | 24.315 | 857,165 |
| 2024-08-22 | 31.690 | 32.750 | 31.210 | 31.400 | 24.154 | 1,176,133 |
| 2024-08-21 | 32.110 | 32.500 | 31.370 | 31.480 | 24.215 | 966,878 |
| 2024-08-20 | 33.490 | 33.490 | 32.010 | 32.110 | 24.700 | 1,404,747 |
| 2024-08-19 | 33.000 | 35.450 | 32.960 | 33.300 | 25.615 | 1,940,841 |
| 2024-08-16 | 33.120 | 33.360 | 32.510 | 32.580 | 25.062 | 810,520 |
| 2024-08-15 | 32.590 | 33.550 | 31.900 | 32.820 | 25.246 | 906,344 |
| 2024-08-14 | 32.840 | 33.330 | 32.530 | 32.600 | 25.077 | 768,376 |
| 2024-08-13 | 32.600 | 33.160 | 32.500 | 33.090 | 25.454 | 750,675 |
| 2024-08-12 | 33.810 | 33.990 | 32.880 | 33.120 | 25.477 | 1,042,204 |
| 2024-08-09 | 34.600 | 34.970 | 34.040 | 34.090 | 26.223 | 1,088,967 |
| 2024-08-08 | 35.220 | 35.230 | 33.720 | 34.290 | 26.377 | 1,510,386 |
| 2024-08-07 | 35.510 | 36.250 | 35.280 | 35.400 | 27.231 | 1,465,868 |
| 2024-08-06 | 34.980 | 36.120 | 34.060 | 36.120 | 27.785 | 2,259,225 |
| 2024-08-05 | 34.570 | 36.220 | 34.200 | 34.230 | 26.331 | 1,858,486 |
| 2024-08-02 | 35.940 | 36.830 | 35.100 | 35.160 | 27.046 | 1,897,274 |
| 2024-08-01 | 35.940 | 36.830 | 35.320 | 35.990 | 27.685 | 1,930,513 |
| 2024-07-31 | 33.910 | 35.800 | 33.890 | 35.660 | 27.431 | 1,946,282 |
| 2024-07-30 | 34.130 | 34.930 | 33.780 | 34.240 | 26.339 | 1,237,353 |
| 2024-07-29 | 34.830 | 34.830 | 33.660 | 33.900 | 26.077 | 1,138,763 |
| 2024-07-26 | 34.000 | 34.770 | 33.920 | 34.500 | 26.539 | 1,291,282 |
| 2024-07-25 | 34.120 | 35.050 | 33.520 | 34.140 | 26.262 | 1,689,273 |
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.