Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.850 | 3.880 | 3.810 | 3.850 | 3.850 | 13,302,510 |
| 2023-10-31 | 3.810 | 3.850 | 3.790 | 3.820 | 3.820 | 13,919,000 |
| 2023-10-30 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 17,457,207 |
| 2023-10-27 | 3.680 | 3.770 | 3.680 | 3.750 | 3.750 | 15,018,650 |
| 2023-10-26 | 3.710 | 3.750 | 3.660 | 3.700 | 3.700 | 18,284,900 |
| 2023-10-25 | 3.680 | 3.780 | 3.630 | 3.730 | 3.730 | 24,319,895 |
| 2023-10-24 | 3.500 | 3.650 | 3.490 | 3.630 | 3.630 | 17,091,550 |
| 2023-10-23 | 3.550 | 3.560 | 3.450 | 3.470 | 3.470 | 11,196,290 |
| 2023-10-20 | 3.560 | 3.620 | 3.550 | 3.570 | 3.570 | 9,622,300 |
| 2023-10-19 | 3.570 | 3.670 | 3.540 | 3.590 | 3.590 | 10,838,500 |
| 2023-10-18 | 3.680 | 3.680 | 3.590 | 3.600 | 3.600 | 15,056,300 |
| 2023-10-17 | 3.710 | 3.780 | 3.660 | 3.690 | 3.690 | 15,178,475 |
| 2023-10-16 | 3.660 | 3.700 | 3.610 | 3.670 | 3.670 | 12,430,185 |
| 2023-10-13 | 3.720 | 3.740 | 3.640 | 3.660 | 3.660 | 17,044,170 |
| 2023-10-12 | 3.740 | 3.760 | 3.710 | 3.740 | 3.740 | 12,216,360 |
| 2023-10-11 | 3.800 | 3.810 | 3.720 | 3.730 | 3.730 | 17,738,239 |
| 2023-10-10 | 3.790 | 3.850 | 3.780 | 3.800 | 3.800 | 18,000,800 |
| 2023-10-09 | 3.890 | 3.910 | 3.770 | 3.790 | 3.790 | 22,614,615 |
| 2023-09-28 | 3.900 | 3.940 | 3.800 | 3.890 | 3.890 | 36,645,400 |
| 2023-09-27 | 3.680 | 4.060 | 3.670 | 3.870 | 3.870 | 48,792,997 |
| 2023-09-26 | 3.700 | 3.730 | 3.680 | 3.690 | 3.690 | 6,406,062 |
| 2023-09-25 | 3.760 | 3.790 | 3.720 | 3.720 | 3.720 | 9,432,160 |
| 2023-09-22 | 3.670 | 3.770 | 3.630 | 3.760 | 3.760 | 11,014,004 |
| 2023-09-21 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 10,413,487 |
| 2023-09-20 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 12,117,352 |
| 2023-09-19 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 11,998,000 |
| 2023-09-18 | 3.730 | 3.870 | 3.700 | 3.860 | 3.860 | 15,518,820 |
| 2023-09-15 | 3.740 | 3.760 | 3.700 | 3.750 | 3.750 | 8,293,160 |
| 2023-09-14 | 3.760 | 3.770 | 3.690 | 3.730 | 3.730 | 11,000,600 |
| 2023-09-13 | 3.790 | 3.810 | 3.740 | 3.780 | 3.780 | 8,636,000 |
| 2023-09-12 | 3.800 | 3.820 | 3.770 | 3.810 | 3.810 | 8,212,960 |
| 2023-09-11 | 3.790 | 3.830 | 3.750 | 3.820 | 3.820 | 9,094,560 |
| 2023-09-08 | 3.780 | 3.820 | 3.720 | 3.790 | 3.790 | 9,413,720 |
| 2023-09-07 | 3.840 | 3.860 | 3.780 | 3.780 | 3.780 | 9,812,700 |
| 2023-09-06 | 3.870 | 3.900 | 3.830 | 3.860 | 3.860 | 12,539,732 |
| 2023-09-05 | 3.840 | 3.900 | 3.810 | 3.880 | 3.880 | 19,739,430 |
| 2023-09-04 | 3.740 | 3.850 | 3.740 | 3.850 | 3.850 | 19,758,800 |
| 2023-09-01 | 3.740 | 3.760 | 3.680 | 3.730 | 3.730 | 14,893,400 |
| 2023-08-31 | 3.820 | 3.820 | 3.730 | 3.760 | 3.760 | 17,495,058 |
| 2023-08-30 | 3.810 | 3.890 | 3.810 | 3.840 | 3.840 | 18,947,860 |
| 2023-08-29 | 3.740 | 3.840 | 3.690 | 3.830 | 3.830 | 22,884,900 |
| 2023-08-28 | 3.800 | 3.880 | 3.720 | 3.730 | 3.730 | 37,586,270 |
| 2023-08-25 | 3.800 | 3.960 | 3.680 | 3.690 | 3.690 | 41,867,725 |
| 2023-08-24 | 3.620 | 3.760 | 3.590 | 3.730 | 3.730 | 39,614,235 |
| 2023-08-23 | 3.650 | 3.760 | 3.620 | 3.620 | 3.620 | 38,046,322 |
| 2023-08-22 | 3.740 | 3.770 | 3.580 | 3.650 | 3.650 | 47,391,597 |
| 2023-08-21 | 3.880 | 3.880 | 3.700 | 3.710 | 3.710 | 99,508,590 |
| 2023-08-18 | 3.860 | 4.250 | 3.840 | 4.030 | 4.030 | 106,288,702 |
| 2023-08-17 | 3.820 | 3.870 | 3.770 | 3.860 | 3.860 | 8,413,517 |
| 2023-08-16 | 3.790 | 3.890 | 3.770 | 3.820 | 3.820 | 9,922,150 |
| 2023-08-15 | 3.800 | 3.820 | 3.750 | 3.790 | 3.790 | 6,235,410 |
| 2023-08-14 | 3.760 | 3.810 | 3.730 | 3.790 | 3.790 | 8,203,120 |
| 2023-08-11 | 3.840 | 3.870 | 3.780 | 3.790 | 3.790 | 9,948,502 |
| 2023-08-10 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 5,179,580 |
| 2023-08-09 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 7,759,000 |
| 2023-08-08 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 6,784,280 |
| 2023-08-07 | 3.920 | 3.980 | 3.900 | 3.920 | 3.920 | 8,911,140 |
| 2023-08-04 | 4.010 | 4.020 | 3.930 | 3.940 | 3.940 | 10,816,310 |
| 2023-08-03 | 3.990 | 4.020 | 3.950 | 4.010 | 4.010 | 9,155,420 |
| 2023-08-02 | 3.990 | 4.040 | 3.970 | 4.000 | 4.000 | 10,558,540 |
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.