Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39.730 | 41.800 | 39.380 | 40.850 | 40.850 | 6,505,811 |
| 2026-10-16 | 42.380 | 43.380 | 39.710 | 40.200 | 40.200 | 6,593,382 |
| 2026-10-15 | 41.900 | 44.800 | 41.900 | 42.020 | 42.020 | 6,456,536 |
| 2026-10-14 | 45.020 | 46.600 | 44.120 | 44.380 | 44.380 | 7,156,548 |
| 2026-10-13 | 43.870 | 47.480 | 43.200 | 46.450 | 46.450 | 10,605,372 |
| 2026-10-12 | 44.980 | 47.880 | 43.600 | 44.710 | 44.710 | 11,925,374 |
| 2026-10-09 | 38.000 | 45.850 | 37.450 | 45.850 | 45.850 | 11,454,742 |
| 2026-10-08 | 39.930 | 40.030 | 37.800 | 38.210 | 38.210 | 5,267,557 |
| 2026-09-30 | 40.020 | 41.370 | 38.810 | 40.690 | 40.690 | 8,620,720 |
| 2026-09-29 | 39.110 | 42.500 | 38.490 | 41.440 | 41.440 | 11,158,131 |
| 2026-09-28 | 36.740 | 41.190 | 35.210 | 39.450 | 39.450 | 9,392,654 |
| 2026-09-24 | 36.550 | 36.800 | 35.120 | 35.230 | 35.230 | 2,304,317 |
| 2026-09-23 | 37.020 | 37.150 | 36.370 | 36.550 | 36.550 | 2,334,624 |
| 2026-09-22 | 36.880 | 37.970 | 36.600 | 37.320 | 37.320 | 4,087,486 |
| 2026-09-21 | 35.980 | 37.200 | 35.650 | 37.100 | 37.100 | 3,943,516 |
Page 1 of 1 · 15 trading days
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.