Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.670 | 3.710 | 3.610 | 3.700 | 3.700 | 11,831,918 |
| 2023-05-04 | 3.570 | 3.670 | 3.560 | 3.670 | 3.670 | 13,338,952 |
| 2023-04-28 | 3.470 | 3.570 | 3.450 | 3.570 | 3.570 | 10,711,710 |
| 2023-04-27 | 3.460 | 3.510 | 3.430 | 3.450 | 3.450 | 6,492,770 |
| 2023-04-26 | 3.410 | 3.490 | 3.390 | 3.470 | 3.470 | 6,831,840 |
| 2023-04-25 | 3.460 | 3.490 | 3.340 | 3.410 | 3.410 | 8,244,300 |
| 2023-04-24 | 3.430 | 3.490 | 3.390 | 3.470 | 3.470 | 8,469,300 |
| 2023-04-21 | 3.520 | 3.550 | 3.430 | 3.430 | 3.430 | 9,986,624 |
| 2023-04-20 | 3.560 | 3.570 | 3.480 | 3.540 | 3.540 | 10,279,500 |
| 2023-04-19 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 7,864,740 |
| 2023-04-18 | 3.640 | 3.650 | 3.590 | 3.600 | 3.600 | 5,320,400 |
| 2023-04-17 | 3.620 | 3.640 | 3.590 | 3.640 | 3.640 | 7,171,080 |
| 2023-04-14 | 3.660 | 3.680 | 3.620 | 3.640 | 3.640 | 6,580,600 |
| 2023-04-13 | 3.710 | 3.720 | 3.640 | 3.660 | 3.660 | 7,704,547 |
| 2023-04-12 | 3.700 | 3.720 | 3.680 | 3.710 | 3.710 | 6,443,817 |
| 2023-04-11 | 3.650 | 3.720 | 3.620 | 3.700 | 3.700 | 7,790,620 |
| 2023-04-10 | 3.780 | 3.780 | 3.640 | 3.660 | 3.660 | 16,000,360 |
| 2023-04-07 | 3.830 | 3.850 | 3.750 | 3.780 | 3.780 | 17,718,200 |
| 2023-04-06 | 3.870 | 3.980 | 3.820 | 3.860 | 3.860 | 17,460,147 |
| 2023-04-04 | 3.910 | 3.920 | 3.820 | 3.850 | 3.850 | 11,140,061 |
| 2023-04-03 | 3.910 | 3.940 | 3.890 | 3.930 | 3.930 | 8,276,303 |
| 2023-03-31 | 3.850 | 3.930 | 3.840 | 3.930 | 3.930 | 12,022,151 |
| 2023-03-30 | 3.880 | 3.900 | 3.820 | 3.830 | 3.830 | 10,030,770 |
| 2023-03-29 | 3.950 | 3.950 | 3.870 | 3.870 | 3.870 | 10,533,900 |
| 2023-03-28 | 3.950 | 3.970 | 3.880 | 3.950 | 3.950 | 10,309,550 |
| 2023-03-27 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 13,385,592 |
| 2023-03-24 | 4.010 | 4.050 | 3.980 | 4.000 | 4.000 | 18,308,210 |
| 2023-03-23 | 3.990 | 4.140 | 3.980 | 4.050 | 4.050 | 28,285,046 |
| 2023-03-22 | 4.000 | 4.070 | 3.960 | 3.990 | 3.990 | 15,370,600 |
| 2023-03-21 | 3.890 | 4.040 | 3.880 | 4.000 | 4.000 | 20,682,910 |
| 2023-03-20 | 3.890 | 3.920 | 3.810 | 3.890 | 3.890 | 11,643,826 |
| 2023-03-17 | 3.930 | 3.970 | 3.870 | 3.880 | 3.880 | 9,811,226 |
| 2023-03-16 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 10,873,608 |
| 2023-03-15 | 3.950 | 4.050 | 3.940 | 3.960 | 3.960 | 12,130,968 |
| 2023-03-14 | 4.000 | 4.000 | 3.870 | 3.930 | 3.930 | 18,626,360 |
| 2023-03-13 | 4.000 | 4.070 | 3.970 | 4.000 | 4.000 | 9,147,940 |
| 2023-03-10 | 4.050 | 4.050 | 3.980 | 4.020 | 4.020 | 10,564,900 |
| 2023-03-09 | 4.110 | 4.110 | 4.050 | 4.060 | 4.060 | 7,981,182 |
| 2023-03-08 | 4.080 | 4.110 | 4.050 | 4.110 | 4.110 | 9,478,640 |
| 2023-03-07 | 4.120 | 4.150 | 4.050 | 4.050 | 4.050 | 14,693,270 |
| 2023-03-06 | 4.170 | 4.170 | 4.110 | 4.130 | 4.130 | 9,921,770 |
| 2023-03-03 | 4.230 | 4.240 | 4.130 | 4.160 | 4.160 | 16,401,400 |
| 2023-03-02 | 4.210 | 4.240 | 4.160 | 4.220 | 4.220 | 16,014,010 |
| 2023-03-01 | 4.180 | 4.220 | 4.150 | 4.210 | 4.210 | 14,879,298 |
| 2023-02-28 | 4.160 | 4.200 | 4.120 | 4.190 | 4.190 | 14,639,020 |
| 2023-02-27 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 15,462,672 |
| 2023-02-24 | 4.250 | 4.250 | 4.190 | 4.220 | 4.220 | 11,194,100 |
| 2023-02-23 | 4.330 | 4.330 | 4.190 | 4.250 | 4.250 | 25,784,173 |
| 2023-02-22 | 4.310 | 4.380 | 4.210 | 4.330 | 4.330 | 22,449,990 |
| 2023-02-21 | 4.390 | 4.410 | 4.270 | 4.320 | 4.320 | 23,589,580 |
| 2023-02-20 | 4.380 | 4.420 | 4.310 | 4.380 | 4.380 | 28,348,983 |
| 2023-02-17 | 4.290 | 4.600 | 4.290 | 4.420 | 4.420 | 55,513,290 |
| 2023-02-16 | 4.400 | 4.480 | 4.250 | 4.300 | 4.300 | 34,326,062 |
| 2023-02-15 | 4.480 | 4.490 | 4.400 | 4.420 | 4.420 | 24,682,030 |
| 2023-02-14 | 4.510 | 4.600 | 4.390 | 4.460 | 4.460 | 40,184,251 |
| 2023-02-13 | 4.480 | 4.510 | 4.430 | 4.460 | 4.460 | 32,394,770 |
| 2023-02-10 | 4.380 | 4.490 | 4.360 | 4.470 | 4.470 | 53,493,460 |
| 2023-02-09 | 4.380 | 4.510 | 4.330 | 4.400 | 4.400 | 45,643,130 |
| 2023-02-08 | 4.410 | 4.410 | 4.330 | 4.350 | 4.350 | 26,397,138 |
| 2023-02-07 | 4.430 | 4.460 | 4.350 | 4.420 | 4.420 | 30,406,972 |
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.