Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 16,678,595 |
| 2023-07-31 | 3.950 | 4.080 | 3.920 | 4.060 | 4.060 | 29,471,653 |
| 2023-07-28 | 3.860 | 4.010 | 3.860 | 3.940 | 3.940 | 23,509,962 |
| 2023-07-27 | 3.850 | 3.880 | 3.820 | 3.830 | 3.830 | 7,283,160 |
| 2023-07-26 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 10,897,657 |
| 2023-07-25 | 3.830 | 3.840 | 3.810 | 3.830 | 3.830 | 6,520,500 |
| 2023-07-24 | 3.820 | 3.840 | 3.790 | 3.810 | 3.810 | 6,704,500 |
| 2023-07-21 | 3.810 | 3.850 | 3.780 | 3.840 | 3.840 | 8,470,404 |
| 2023-07-20 | 3.820 | 3.860 | 3.800 | 3.820 | 3.820 | 8,170,787 |
| 2023-07-19 | 3.790 | 3.840 | 3.790 | 3.820 | 3.820 | 6,598,700 |
| 2023-07-18 | 3.760 | 3.820 | 3.720 | 3.810 | 3.810 | 7,767,660 |
| 2023-07-17 | 3.760 | 3.770 | 3.700 | 3.760 | 3.760 | 6,839,770 |
| 2023-07-14 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 6,424,710 |
| 2023-07-13 | 3.740 | 3.770 | 3.730 | 3.760 | 3.760 | 6,454,070 |
| 2023-07-12 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 7,081,730 |
| 2023-07-11 | 3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 9,615,250 |
| 2023-07-10 | 3.690 | 3.730 | 3.680 | 3.720 | 3.720 | 5,711,190 |
| 2023-07-07 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 5,619,290 |
| 2023-07-06 | 3.700 | 3.710 | 3.660 | 3.680 | 3.680 | 4,188,200 |
| 2023-07-05 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 6,507,620 |
| 2023-07-04 | 3.670 | 3.730 | 3.670 | 3.710 | 3.710 | 5,727,480 |
| 2023-07-03 | 3.660 | 3.740 | 3.650 | 3.700 | 3.700 | 10,088,400 |
| 2023-06-30 | 3.670 | 3.700 | 3.650 | 3.650 | 3.650 | 8,484,825 |
| 2023-06-29 | 3.590 | 3.680 | 3.590 | 3.650 | 3.650 | 7,692,510 |
| 2023-06-28 | 3.570 | 3.640 | 3.520 | 3.620 | 3.620 | 9,528,360 |
| 2023-06-27 | 3.480 | 3.610 | 3.460 | 3.590 | 3.590 | 13,729,830 |
| 2023-06-26 | 3.530 | 3.560 | 3.450 | 3.460 | 3.460 | 9,242,300 |
| 2023-06-21 | 3.610 | 3.630 | 3.540 | 3.550 | 3.550 | 11,238,262 |
| 2023-06-20 | 3.620 | 3.710 | 3.600 | 3.640 | 3.640 | 10,271,771 |
| 2023-06-19 | 3.720 | 3.730 | 3.620 | 3.630 | 3.630 | 16,435,600 |
| 2023-06-16 | 3.750 | 3.780 | 3.690 | 3.720 | 3.720 | 16,755,752 |
| 2023-06-15 | 3.810 | 3.820 | 3.680 | 3.730 | 3.730 | 29,614,582 |
| 2023-06-14 | 3.650 | 3.950 | 3.590 | 3.860 | 3.860 | 43,161,045 |
| 2023-06-13 | 3.610 | 3.680 | 3.580 | 3.610 | 3.610 | 8,217,200 |
| 2023-06-12 | 3.540 | 3.640 | 3.450 | 3.620 | 3.620 | 11,740,048 |
| 2023-06-09 | 3.580 | 3.590 | 3.500 | 3.500 | 3.500 | 6,945,450 |
| 2023-06-08 | 3.600 | 3.600 | 3.550 | 3.570 | 3.570 | 6,692,840 |
| 2023-06-07 | 3.610 | 3.640 | 3.570 | 3.610 | 3.610 | 6,738,790 |
| 2023-06-06 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 5,206,500 |
| 2023-06-05 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 4,649,377 |
| 2023-06-02 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 6,210,700 |
| 2023-06-01 | 3.590 | 3.680 | 3.580 | 3.630 | 3.630 | 6,726,410 |
| 2023-05-31 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 5,820,840 |
| 2023-05-30 | 3.630 | 3.650 | 3.600 | 3.650 | 3.650 | 4,549,550 |
| 2023-05-29 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 6,078,913 |
| 2023-05-26 | 3.670 | 3.690 | 3.610 | 3.670 | 3.670 | 6,722,593 |
| 2023-05-25 | 3.720 | 3.720 | 3.620 | 3.670 | 3.670 | 8,243,029 |
| 2023-05-24 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 5,438,640 |
| 2023-05-23 | 3.740 | 3.800 | 3.730 | 3.740 | 3.740 | 8,691,816 |
| 2023-05-22 | 3.710 | 3.750 | 3.690 | 3.750 | 3.750 | 5,295,610 |
| 2023-05-19 | 3.740 | 3.750 | 3.690 | 3.720 | 3.720 | 4,678,054 |
| 2023-05-18 | 3.760 | 3.770 | 3.710 | 3.730 | 3.730 | 4,692,000 |
| 2023-05-17 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 7,061,044 |
| 2023-05-16 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 5,571,232 |
| 2023-05-15 | 3.730 | 3.750 | 3.660 | 3.730 | 3.730 | 8,692,400 |
| 2023-05-12 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 6,812,500 |
| 2023-05-11 | 3.700 | 3.750 | 3.660 | 3.750 | 3.750 | 8,321,230 |
| 2023-05-10 | 3.650 | 3.710 | 3.650 | 3.680 | 3.680 | 5,760,500 |
| 2023-05-09 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 8,090,655 |
| 2023-05-08 | 3.700 | 3.710 | 3.650 | 3.700 | 3.700 | 8,168,125 |
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.