Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.970 | 1.990 | 1.930 | 1.980 | 1.980 | 11,486,200 |
| 2024-07-26 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 14,014,870 |
| 2024-07-25 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 11,465,280 |
| 2024-07-24 | 1.950 | 1.960 | 1.880 | 1.890 | 1.890 | 19,199,650 |
| 2024-07-23 | 1.970 | 2.030 | 1.950 | 1.950 | 1.950 | 17,791,080 |
| 2024-07-22 | 1.960 | 1.990 | 1.930 | 1.970 | 1.970 | 13,448,010 |
| 2024-07-19 | 1.970 | 1.980 | 1.930 | 1.970 | 1.970 | 16,701,400 |
| 2024-07-18 | 1.950 | 1.990 | 1.920 | 1.990 | 1.990 | 20,468,810 |
| 2024-07-17 | 1.980 | 2.020 | 1.970 | 1.980 | 1.980 | 21,044,260 |
| 2024-07-16 | 2.020 | 2.020 | 1.970 | 2.000 | 2.000 | 18,167,100 |
| 2024-07-15 | 2.070 | 2.070 | 1.990 | 2.020 | 2.020 | 30,857,280 |
| 2024-07-12 | 2.030 | 2.150 | 2.010 | 2.070 | 2.070 | 55,899,553 |
| 2024-07-11 | 1.980 | 2.130 | 1.950 | 2.050 | 2.050 | 67,766,566 |
| 2024-07-10 | 2.000 | 2.050 | 1.940 | 1.960 | 1.960 | 61,437,463 |
| 2024-07-09 | 2.230 | 2.240 | 2.020 | 2.050 | 2.050 | 87,406,570 |
| 2024-07-08 | 2.150 | 2.150 | 2.070 | 2.150 | 2.150 | 38,988,160 |
| 2024-07-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,300,385 |
| 2024-07-04 | 1.860 | 1.880 | 1.760 | 1.770 | 1.770 | 16,501,300 |
| 2024-07-03 | 1.850 | 1.920 | 1.840 | 1.880 | 1.880 | 18,589,400 |
| 2024-07-02 | 1.780 | 1.860 | 1.770 | 1.850 | 1.850 | 18,457,114 |
| 2024-07-01 | 1.780 | 1.800 | 1.740 | 1.790 | 1.790 | 11,286,400 |
| 2024-06-28 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 9,705,650 |
| 2024-06-27 | 1.830 | 1.860 | 1.790 | 1.800 | 1.800 | 11,357,422 |
| 2024-06-26 | 1.780 | 1.850 | 1.740 | 1.840 | 1.840 | 12,173,722 |
| 2024-06-25 | 1.750 | 1.800 | 1.740 | 1.770 | 1.770 | 14,218,852 |
| 2024-06-24 | 1.820 | 1.820 | 1.740 | 1.750 | 1.750 | 18,091,830 |
| 2024-06-21 | 1.880 | 1.900 | 1.840 | 1.840 | 1.840 | 11,195,830 |
| 2024-06-20 | 1.940 | 1.950 | 1.870 | 1.870 | 1.870 | 13,911,889 |
| 2024-06-19 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 11,808,369 |
| 2024-06-18 | 1.920 | 1.960 | 1.890 | 1.940 | 1.940 | 14,530,390 |
| 2024-06-17 | 1.960 | 1.970 | 1.900 | 1.910 | 1.910 | 16,975,432 |
| 2024-06-14 | 1.980 | 2.000 | 1.940 | 1.980 | 1.980 | 14,562,250 |
| 2024-06-13 | 2.040 | 2.070 | 1.970 | 1.980 | 1.980 | 14,734,220 |
| 2024-06-12 | 1.980 | 2.060 | 1.970 | 2.050 | 2.050 | 15,400,100 |
| 2024-06-11 | 2.000 | 2.010 | 1.940 | 1.990 | 1.990 | 19,520,370 |
| 2024-06-07 | 1.940 | 2.020 | 1.940 | 2.010 | 2.010 | 23,212,820 |
| 2024-06-06 | 2.040 | 2.070 | 1.870 | 1.920 | 1.920 | 27,068,952 |
| 2024-06-05 | 2.090 | 2.110 | 2.050 | 2.060 | 2.060 | 16,353,510 |
| 2024-06-04 | 2.170 | 2.190 | 2.060 | 2.110 | 2.110 | 19,111,690 |
| 2024-06-03 | 2.240 | 2.250 | 2.090 | 2.140 | 2.140 | 27,700,810 |
| 2024-05-31 | 2.240 | 2.260 | 2.220 | 2.240 | 2.240 | 12,642,550 |
| 2024-05-30 | 2.290 | 2.300 | 2.230 | 2.240 | 2.240 | 12,859,794 |
| 2024-05-29 | 2.300 | 2.340 | 2.270 | 2.280 | 2.280 | 12,418,220 |
| 2024-05-28 | 2.370 | 2.380 | 2.290 | 2.300 | 2.300 | 18,498,240 |
| 2024-05-27 | 2.420 | 2.440 | 2.360 | 2.400 | 2.400 | 9,878,140 |
| 2024-05-24 | 2.430 | 2.470 | 2.410 | 2.410 | 2.410 | 10,812,430 |
| 2024-05-23 | 2.540 | 2.550 | 2.420 | 2.430 | 2.430 | 18,606,667 |
| 2024-05-22 | 2.560 | 2.700 | 2.540 | 2.560 | 2.560 | 18,641,350 |
| 2024-05-21 | 2.580 | 2.590 | 2.510 | 2.530 | 2.530 | 10,610,960 |
| 2024-05-20 | 2.600 | 2.640 | 2.570 | 2.580 | 2.580 | 13,692,454 |
| 2024-05-17 | 2.620 | 2.630 | 2.560 | 2.610 | 2.610 | 12,553,830 |
| 2024-05-16 | 2.570 | 2.630 | 2.570 | 2.600 | 2.600 | 13,065,330 |
| 2024-05-15 | 2.560 | 2.600 | 2.530 | 2.550 | 2.550 | 11,852,871 |
| 2024-05-14 | 2.490 | 2.580 | 2.490 | 2.580 | 2.580 | 18,807,306 |
| 2024-05-13 | 2.590 | 2.590 | 2.480 | 2.490 | 2.490 | 24,700,499 |
| 2024-05-10 | 2.700 | 2.730 | 2.630 | 2.630 | 2.630 | 14,924,780 |
| 2024-05-09 | 2.620 | 2.750 | 2.620 | 2.700 | 2.700 | 18,249,750 |
| 2024-05-08 | 2.710 | 2.790 | 2.640 | 2.660 | 2.660 | 27,403,160 |
| 2024-05-07 | 2.740 | 2.750 | 2.670 | 2.700 | 2.700 | 11,423,592 |
| 2024-05-06 | 2.640 | 2.700 | 2.630 | 2.680 | 2.680 | 15,208,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.