Kunshan Kinglai Hygienic Mater Recent Share Price (SHE:300260)

SHE:300260 - Kunshan Kinglai Hygienic Materials Co Ltd Kunshan Kinglai Hygienic Mater
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jul 2017	CNY	13.08	13.08	12.83	12.96	12.96	-0.17 (-1.29%)	1,484,604
7 Jul 2017	CNY	13.02	13.15	12.97	13.13	13.13	+0.02 (+0.15%)	1,520,222
6 Jul 2017	CNY	13.27	13.27	13	13.11	13.11	-0.11 (-0.83%)	1,591,854
5 Jul 2017	CNY	13.16	13.25	13.1	13.22	13.22	+0.06 (+0.46%)	1,203,544
4 Jul 2017	CNY	13.24	13.36	13.01	13.16	13.16	-0.17 (-1.28%)	983,410
3 Jul 2017	CNY	13.3	13.44	13.2	13.33	13.33	-0.01 (-0.07%)	1,029,500
30 Jun 2017	CNY	13.12	13.37	13	13.34	13.34	+0.2 (+1.52%)	1,238,190
29 Jun 2017	CNY	13.15	13.24	13.01	13.14	13.14	-0.01 (-0.08%)	778,034
28 Jun 2017	CNY	13.32	13.32	12.95	13.15	13.15	-0.15 (-1.13%)	1,053,802
27 Jun 2017	CNY	13.38	13.42	13.21	13.3	13.3	-0.01 (-0.08%)	913,662
26 Jun 2017	CNY	13.35	13.41	13.08	13.31	13.31	-0.01 (-0.08%)	1,176,828
23 Jun 2017	CNY	13.5	13.5	12.87	13.32	13.32	+0.02 (+0.15%)	1,616,858
22 Jun 2017	CNY	13.85	13.96	13.3	13.3	13.3	-0.59 (-4.25%)	2,038,074
21 Jun 2017	CNY	14.04	14.08	13.52	13.89	13.89	+0.02 (+0.14%)	2,647,752
20 Jun 2017	CNY	13.43	14.2	13.43	13.87	13.87	+0.44 (+3.28%)	3,405,034
19 Jun 2017	CNY	13.64	13.64	13.21	13.43	13.43	-0.26 (-1.90%)	1,906,002
16 Jun 2017	CNY	14.01	14.17	13.48	13.69	13.69	-0.41 (-2.91%)	2,605,392
15 Jun 2017	CNY	13.86	14.39	13.6	14.1	14.1	+7.157 (+103.10%)	3,579,300
15 Jun 2017	20-for-10 split
14 Jun 2017	CNY	14.13	14.31	13.845	13.885	13.885	-0.38 (-2.66%)	3,013,574
13 Jun 2017	CNY	13.575	14.285	13.4	14.265	14.265	+0.465 (+3.37%)	4,511,776
12 Jun 2017	CNY	14	14.49	13.8	13.8	13.8	+0.2 (+1.47%)	5,935,564
9 Jun 2017	CNY	13.86	13.9	13.375	13.6	13.6	+0.145 (+1.08%)	3,033,652
8 Jun 2017	CNY	13.555	13.675	13.35	13.455	13.455	-0.17 (-1.25%)	2,764,212
7 Jun 2017	CNY	13.075	13.675	13.02	13.625	13.625	+0.545 (+4.17%)	3,618,144
6 Jun 2017	CNY	13.13	13.145	12.94	13.08	13.08	-0.03 (-0.23%)	717,384
5 Jun 2017	CNY	13.165	13.375	13.025	13.11	13.11	-0.055 (-0.42%)	1,230,250
2 Jun 2017	CNY	13.04	13.26	12.5	13.165	13.165	0.0 (0.0%)	1,341,536
1 Jun 2017	CNY	13.245	13.245	12.885	13.165	13.165	-0.08 (-0.60%)	1,201,346
31 May 2017	CNY	13.45	13.54	13.065	13.245	13.245	+0.03 (+0.23%)	1,073,290
26 May 2017	CNY	13.565	13.6	13.15	13.215	13.215	-0.285 (-2.11%)	1,040,248