Qingdao Kingking Applied Chemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.630	2.680	2.580	2.620	2.620	16,470,776
2024-04-29	2.530	2.670	2.530	2.660	2.660	13,739,680
2024-04-26	2.510	2.570	2.460	2.550	2.550	14,503,580
2024-04-25	2.460	2.540	2.450	2.520	2.520	14,552,930
2024-04-24	2.410	2.550	2.400	2.510	2.510	20,400,500
2024-04-23	2.360	2.430	2.340	2.410	2.410	16,499,465
2024-04-22	2.440	2.450	2.260	2.350	2.350	17,751,300
2024-04-19	2.440	2.480	2.390	2.430	2.430	16,338,468
2024-04-18	2.450	2.490	2.390	2.430	2.430	20,617,104
2024-04-17	2.290	2.470	2.240	2.460	2.460	32,039,010
2024-04-16	2.550	2.570	2.320	2.320	2.320	26,186,786
2024-04-15	2.870	2.890	2.580	2.580	2.580	32,368,255
2024-04-12	2.850	2.960	2.840	2.870	2.870	16,453,000
2024-04-11	2.820	2.890	2.800	2.860	2.860	11,049,210
2024-04-10	2.940	2.940	2.810	2.850	2.850	14,804,220
2024-04-09	2.880	2.950	2.860	2.940	2.940	12,226,900
2024-04-08	2.990	2.990	2.870	2.880	2.880	15,901,804
2024-04-03	3.020	3.060	2.960	3.000	3.000	16,072,700
2024-04-02	2.970	3.060	2.960	3.040	3.040	22,588,076
2024-04-01	2.950	2.990	2.930	2.980	2.980	14,637,847
2024-03-29	2.880	2.950	2.840	2.950	2.950	9,299,002
2024-03-28	2.810	2.900	2.800	2.860	2.860	13,237,055
2024-03-27	2.900	2.910	2.780	2.790	2.790	16,456,900
2024-03-26	2.890	2.930	2.830	2.920	2.920	17,327,700
2024-03-25	2.960	2.970	2.870	2.880	2.880	14,863,800
2024-03-22	3.010	3.020	2.910	2.970	2.970	17,377,337
2024-03-21	3.000	3.040	2.950	3.020	3.020	18,073,146
2024-03-20	2.930	3.020	2.920	3.000	3.000	17,246,560
2024-03-19	2.940	2.990	2.920	2.940	2.940	16,928,640
2024-03-18	2.890	2.950	2.870	2.940	2.940	18,851,529
2024-03-15	2.780	2.880	2.780	2.880	2.880	16,837,706
2024-03-14	2.830	2.850	2.760	2.800	2.800	13,275,500
2024-03-13	2.850	2.880	2.790	2.830	2.830	15,973,970
2024-03-12	2.780	2.860	2.770	2.850	2.850	19,421,750
2024-03-11	2.730	2.780	2.710	2.780	2.780	15,319,282
2024-03-08	2.710	2.770	2.680	2.750	2.750	15,726,706
2024-03-07	2.710	2.780	2.680	2.730	2.730	18,811,410
2024-03-06	2.630	2.720	2.620	2.710	2.710	14,839,007
2024-03-05	2.700	2.710	2.620	2.630	2.630	16,020,750
2024-03-04	2.750	2.780	2.630	2.720	2.720	16,331,035
2024-03-01	2.760	2.780	2.700	2.750	2.750	21,352,500
2024-02-29	2.620	2.760	2.590	2.760	2.760	27,910,223
2024-02-28	2.930	2.980	2.630	2.640	2.640	42,605,118
2024-02-27	2.800	2.900	2.780	2.900	2.900	33,060,256
2024-02-26	2.800	2.930	2.770	2.830	2.830	54,968,740
2024-02-23	2.630	2.890	2.630	2.890	2.890	42,571,262
2024-02-22	2.540	2.650	2.510	2.630	2.630	25,287,550
2024-02-21	2.420	2.630	2.410	2.530	2.530	27,282,755
2024-02-20	2.390	2.470	2.340	2.460	2.460	25,092,472
2024-02-19	2.290	2.420	2.270	2.390	2.390	36,557,624
2024-02-08	2.120	2.270	1.990	2.250	2.250	36,436,615
2024-02-07	2.310	2.340	2.070	2.090	2.090	44,243,355
2024-02-06	2.270	2.440	2.230	2.300	2.300	44,654,205
2024-02-05	2.680	2.690	2.480	2.480	2.480	24,095,146
2024-02-02	2.980	3.040	2.680	2.750	2.750	31,760,800
2024-02-01	3.070	3.070	2.880	2.980	2.980	20,517,947
2024-01-31	3.180	3.220	3.030	3.070	3.070	20,388,360
2024-01-30	3.340	3.350	3.170	3.200	3.200	19,074,500
2024-01-29	3.570	3.570	3.360	3.370	3.370	20,646,400
2024-01-26	3.550	3.630	3.520	3.550	3.550	16,275,204

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.