Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.490 | 3.550 | 3.420 | 3.540 | 3.540 | 18,966,100 |
| 2024-01-24 | 3.440 | 3.530 | 3.320 | 3.490 | 3.490 | 25,322,008 |
| 2024-01-23 | 3.480 | 3.500 | 3.300 | 3.410 | 3.410 | 26,655,781 |
| 2024-01-22 | 3.880 | 3.880 | 3.500 | 3.530 | 3.530 | 29,201,591 |
| 2024-01-19 | 3.850 | 3.920 | 3.800 | 3.860 | 3.860 | 20,641,701 |
| 2024-01-18 | 3.850 | 3.890 | 3.720 | 3.840 | 3.840 | 20,730,984 |
| 2024-01-17 | 3.920 | 3.970 | 3.860 | 3.880 | 3.880 | 13,617,770 |
| 2024-01-16 | 3.980 | 4.000 | 3.880 | 3.940 | 3.940 | 17,750,860 |
| 2024-01-15 | 3.900 | 3.990 | 3.890 | 3.960 | 3.960 | 19,198,210 |
| 2024-01-12 | 3.940 | 3.960 | 3.880 | 3.900 | 3.900 | 13,407,600 |
| 2024-01-11 | 3.910 | 3.970 | 3.900 | 3.940 | 3.940 | 16,031,800 |
| 2024-01-10 | 3.870 | 3.980 | 3.820 | 3.930 | 3.930 | 23,224,810 |
| 2024-01-09 | 3.790 | 3.890 | 3.790 | 3.870 | 3.870 | 12,164,750 |
| 2024-01-08 | 3.860 | 3.870 | 3.790 | 3.790 | 3.790 | 8,903,981 |
| 2024-01-05 | 3.910 | 3.950 | 3.830 | 3.860 | 3.860 | 9,681,681 |
| 2024-01-04 | 3.880 | 3.930 | 3.870 | 3.920 | 3.920 | 9,817,400 |
| 2024-01-03 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 9,647,340 |
| 2024-01-02 | 3.810 | 3.900 | 3.810 | 3.880 | 3.880 | 11,255,280 |
| 2023-12-29 | 3.760 | 3.800 | 3.710 | 3.790 | 3.790 | 8,956,390 |
| 2023-12-28 | 3.710 | 3.790 | 3.660 | 3.750 | 3.750 | 10,318,750 |
| 2023-12-27 | 3.680 | 3.740 | 3.630 | 3.710 | 3.710 | 10,194,020 |
| 2023-12-26 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 9,290,350 |
| 2023-12-25 | 3.810 | 3.810 | 3.670 | 3.690 | 3.690 | 14,205,100 |
| 2023-12-22 | 3.900 | 3.910 | 3.790 | 3.800 | 3.800 | 12,492,350 |
| 2023-12-21 | 3.790 | 3.900 | 3.750 | 3.890 | 3.890 | 13,963,700 |
| 2023-12-20 | 3.850 | 3.860 | 3.780 | 3.790 | 3.790 | 9,599,000 |
| 2023-12-19 | 3.860 | 3.890 | 3.810 | 3.840 | 3.840 | 9,066,750 |
| 2023-12-18 | 3.920 | 3.960 | 3.850 | 3.870 | 3.870 | 12,045,270 |
| 2023-12-15 | 3.910 | 3.950 | 3.880 | 3.940 | 3.940 | 11,290,000 |
| 2023-12-14 | 3.920 | 3.990 | 3.890 | 3.910 | 3.910 | 9,599,600 |
| 2023-12-13 | 3.910 | 3.950 | 3.870 | 3.900 | 3.900 | 9,895,400 |
| 2023-12-12 | 3.850 | 3.910 | 3.820 | 3.910 | 3.910 | 10,290,305 |
| 2023-12-11 | 3.790 | 3.860 | 3.760 | 3.840 | 3.840 | 19,157,239 |
| 2023-12-08 | 3.930 | 3.950 | 3.760 | 3.760 | 3.760 | 16,334,080 |
| 2023-12-07 | 3.950 | 3.960 | 3.900 | 3.920 | 3.920 | 10,132,740 |
| 2023-12-06 | 3.910 | 3.960 | 3.880 | 3.950 | 3.950 | 12,027,890 |
| 2023-12-05 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 10,856,587 |
| 2023-12-04 | 4.000 | 4.040 | 3.960 | 3.990 | 3.990 | 15,294,618 |
| 2023-12-01 | 3.920 | 4.010 | 3.900 | 4.000 | 4.000 | 17,768,226 |
| 2023-11-30 | 3.920 | 3.960 | 3.880 | 3.930 | 3.930 | 9,992,500 |
| 2023-11-29 | 3.940 | 4.000 | 3.930 | 3.950 | 3.950 | 8,796,100 |
| 2023-11-28 | 3.900 | 3.980 | 3.890 | 3.950 | 3.950 | 11,651,870 |
| 2023-11-27 | 3.940 | 3.950 | 3.880 | 3.890 | 3.890 | 11,348,100 |
| 2023-11-24 | 3.980 | 4.000 | 3.920 | 3.950 | 3.950 | 11,005,939 |
| 2023-11-23 | 3.970 | 4.000 | 3.950 | 3.980 | 3.980 | 8,839,018 |
| 2023-11-22 | 3.990 | 4.020 | 3.960 | 3.970 | 3.970 | 10,833,408 |
| 2023-11-21 | 3.980 | 4.020 | 3.960 | 4.000 | 4.000 | 12,651,040 |
| 2023-11-20 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 12,787,670 |
| 2023-11-17 | 3.930 | 3.970 | 3.910 | 3.970 | 3.970 | 7,328,570 |
| 2023-11-16 | 3.940 | 3.960 | 3.910 | 3.930 | 3.930 | 6,871,522 |
| 2023-11-15 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 9,464,939 |
| 2023-11-14 | 3.960 | 3.980 | 3.910 | 3.950 | 3.950 | 8,166,139 |
| 2023-11-13 | 3.860 | 3.990 | 3.860 | 3.970 | 3.970 | 18,183,808 |
| 2023-11-10 | 3.860 | 3.900 | 3.850 | 3.870 | 3.870 | 7,774,140 |
| 2023-11-09 | 3.920 | 3.940 | 3.860 | 3.880 | 3.880 | 8,907,710 |
| 2023-11-08 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 10,375,760 |
| 2023-11-07 | 3.850 | 3.940 | 3.840 | 3.920 | 3.920 | 13,485,038 |
| 2023-11-06 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 10,987,292 |
| 2023-11-03 | 3.840 | 3.870 | 3.820 | 3.830 | 3.830 | 10,587,271 |
| 2023-11-02 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 11,743,225 |
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.