Hunan Kylinsec Technology Co. Ltd. A historical data

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

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
2026-09-18	35.110	37.280	35.030	36.120	36.120	4,452,164
2026-09-17	34.200	35.930	34.040	34.930	34.930	3,634,423
2026-09-16	33.880	34.950	33.360	34.600	34.600	5,088,779
2026-09-15	38.000	38.490	35.130	35.130	35.130	6,388,448
2026-09-14	38.160	40.000	36.660	37.440	37.440	6,720,752
2026-09-11	36.000	38.180	34.650	35.440	35.440	5,869,078
2026-09-10	35.290	36.230	34.300	35.000	35.000	3,905,361
2026-09-09	36.650	36.880	34.740	34.990	34.990	5,665,796
2026-09-08	36.830	38.800	36.410	37.050	37.050	5,686,272
2026-09-07	37.090	37.090	35.810	36.490	36.490	4,032,648
2026-09-04	37.150	38.440	36.000	36.360	36.360	5,641,659
2026-09-03	37.490	37.530	35.900	36.150	36.150	4,621,702
2026-09-02	38.000	38.960	36.700	36.920	36.920	6,347,942
2026-09-01	37.430	40.260	36.300	39.110	39.110	10,081,383
2026-08-31	36.000	40.880	35.110	37.550	37.550	11,215,302
2026-08-28	33.870	38.040	33.520	38.040	38.040	7,332,932
2026-08-27	31.000	32.180	31.000	31.700	31.700	4,063,015
2026-08-26	31.190	31.850	30.660	30.980	30.980	3,630,803
2026-08-25	31.280	31.720	30.600	31.500	31.500	3,862,516
2026-08-24	32.940	33.260	31.430	31.820	31.820	5,129,956
2026-08-21	35.010	35.200	32.000	33.100	33.100	6,660,743
2026-08-20	36.000	37.290	34.500	35.540	35.540	9,171,400
2026-08-19	34.170	39.950	33.200	37.930	37.930	13,226,462
2026-08-18	29.020	34.980	28.210	34.980	34.980	6,921,236
2026-08-17	28.300	29.270	27.730	29.150	29.150	1,442,744
2026-08-14	28.300	28.650	27.670	28.240	28.240	901,158
2026-08-13	28.980	29.310	28.000	28.250	28.250	1,087,190
2026-08-12	28.540	28.990	28.350	28.830	28.830	1,072,207
2026-08-11	28.750	28.780	28.110	28.550	28.550	1,062,605
2026-08-10	28.870	28.870	27.980	28.620	28.620	1,267,049
2026-08-07	29.330	29.330	27.460	28.450	28.450	2,776,001
2026-08-06	28.580	29.800	28.220	29.030	29.030	2,593,912
2026-08-05	27.970	29.150	27.820	28.600	28.600	1,592,175
2026-08-04	27.800	28.230	27.680	28.050	28.050	1,519,477
2026-08-03	27.140	27.870	27.010	27.440	27.440	1,352,700
2026-07-31	26.230	27.740	26.220	27.130	27.130	2,183,916
2026-07-30	26.090	26.750	25.650	25.670	25.670	1,213,785
2026-07-29	25.750	26.410	25.460	26.110	26.110	1,265,378
2026-07-28	24.950	26.090	24.870	25.760	25.760	1,166,964
2026-07-27	24.480	25.370	24.170	25.350	25.350	977,585
2026-07-24	24.810	25.040	24.440	24.450	24.450	1,031,510
2026-07-23	25.300	25.510	24.720	25.320	25.320	1,354,009
2026-07-22	25.990	26.300	25.000	25.580	25.580	1,519,226
2026-07-21	25.000	25.650	23.760	25.520	25.520	1,951,320
2026-07-20	25.170	26.360	24.300	24.980	24.980	1,858,270

Page 1 of 5 · 242 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.