Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.420 | 4.450 | 4.320 | 4.380 | 4.380 | 42,342,931 |
| 2023-02-03 | 4.420 | 4.480 | 4.350 | 4.460 | 4.460 | 55,933,589 |
| 2023-02-02 | 4.350 | 4.560 | 4.300 | 4.420 | 4.420 | 109,698,932 |
| 2023-02-01 | 3.970 | 4.350 | 3.940 | 4.350 | 4.350 | 85,756,195 |
| 2023-01-31 | 4.060 | 4.100 | 3.840 | 3.950 | 3.950 | 74,929,273 |
| 2023-01-30 | 4.200 | 4.290 | 4.190 | 4.270 | 4.270 | 47,861,564 |
| 2023-01-20 | 4.130 | 4.190 | 4.110 | 4.170 | 4.170 | 20,696,076 |
| 2023-01-19 | 4.170 | 4.250 | 4.120 | 4.150 | 4.150 | 30,219,222 |
| 2023-01-18 | 4.230 | 4.280 | 4.180 | 4.180 | 4.180 | 29,055,870 |
| 2023-01-17 | 4.280 | 4.300 | 4.150 | 4.220 | 4.220 | 39,372,522 |
| 2023-01-16 | 4.270 | 4.390 | 4.210 | 4.310 | 4.310 | 57,349,553 |
| 2023-01-13 | 4.400 | 4.440 | 4.230 | 4.310 | 4.310 | 94,617,056 |
| 2023-01-12 | 4.010 | 4.390 | 4.010 | 4.390 | 4.390 | 32,103,607 |
| 2023-01-11 | 4.080 | 4.130 | 3.970 | 3.990 | 3.990 | 28,454,003 |
| 2023-01-10 | 4.210 | 4.220 | 4.070 | 4.110 | 4.110 | 29,626,597 |
| 2023-01-09 | 4.130 | 4.250 | 4.120 | 4.220 | 4.220 | 37,724,108 |
| 2023-01-06 | 4.200 | 4.240 | 4.090 | 4.130 | 4.130 | 46,079,312 |
| 2023-01-05 | 4.240 | 4.340 | 4.080 | 4.250 | 4.250 | 55,358,050 |
| 2023-01-04 | 4.260 | 4.350 | 4.220 | 4.270 | 4.270 | 45,212,650 |
| 2023-01-03 | 4.250 | 4.400 | 4.230 | 4.300 | 4.300 | 47,818,000 |
| 2022-12-30 | 4.360 | 4.370 | 4.190 | 4.300 | 4.300 | 70,456,124 |
| 2022-12-29 | 4.120 | 4.380 | 4.110 | 4.360 | 4.360 | 74,171,790 |
| 2022-12-28 | 4.230 | 4.290 | 4.150 | 4.200 | 4.200 | 53,673,402 |
| 2022-12-27 | 4.140 | 4.350 | 4.090 | 4.280 | 4.280 | 84,932,872 |
| 2022-12-26 | 4.080 | 4.190 | 4.040 | 4.190 | 4.190 | 76,286,400 |
| 2022-12-23 | 4.150 | 4.210 | 4.000 | 4.040 | 4.040 | 102,805,968 |
| 2022-12-22 | 3.820 | 4.190 | 3.820 | 4.190 | 4.190 | 142,906,714 |
| 2022-12-21 | 3.730 | 3.850 | 3.730 | 3.810 | 3.810 | 45,033,580 |
| 2022-12-20 | 3.940 | 3.980 | 3.720 | 3.750 | 3.750 | 62,924,490 |
| 2022-12-19 | 4.200 | 4.250 | 3.990 | 4.020 | 4.020 | 70,261,434 |
| 2022-12-16 | 4.340 | 4.390 | 4.110 | 4.260 | 4.260 | 125,008,182 |
| 2022-12-15 | 4.560 | 4.820 | 4.450 | 4.490 | 4.490 | 201,899,944 |
| 2022-12-14 | 3.980 | 4.380 | 3.920 | 4.380 | 4.380 | 56,444,701 |
| 2022-12-13 | 3.900 | 4.060 | 3.880 | 3.980 | 3.980 | 32,928,562 |
| 2022-12-12 | 3.930 | 4.000 | 3.850 | 3.900 | 3.900 | 25,707,200 |
| 2022-12-09 | 4.070 | 4.090 | 3.930 | 3.970 | 3.970 | 32,084,520 |
| 2022-12-08 | 3.960 | 4.140 | 3.960 | 4.020 | 4.020 | 49,088,592 |
| 2022-12-07 | 3.890 | 4.020 | 3.880 | 3.990 | 3.990 | 32,646,765 |
| 2022-12-06 | 3.970 | 3.980 | 3.900 | 3.920 | 3.920 | 26,710,770 |
| 2022-12-05 | 4.000 | 4.040 | 3.960 | 3.990 | 3.990 | 31,031,081 |
| 2022-12-02 | 3.970 | 4.030 | 3.920 | 4.010 | 4.010 | 41,487,786 |
| 2022-12-01 | 3.930 | 4.120 | 3.880 | 3.980 | 3.980 | 58,484,731 |
| 2022-11-30 | 3.870 | 4.020 | 3.820 | 3.930 | 3.930 | 47,622,770 |
| 2022-11-29 | 3.810 | 3.880 | 3.810 | 3.870 | 3.870 | 35,046,470 |
| 2022-11-28 | 3.880 | 3.930 | 3.820 | 3.850 | 3.850 | 39,878,220 |
| 2022-11-25 | 3.860 | 4.000 | 3.800 | 3.840 | 3.840 | 58,900,650 |
| 2022-11-24 | 3.700 | 4.050 | 3.690 | 3.910 | 3.910 | 69,760,110 |
| 2022-11-23 | 3.700 | 3.720 | 3.610 | 3.680 | 3.680 | 15,622,801 |
| 2022-11-22 | 3.770 | 3.820 | 3.690 | 3.710 | 3.710 | 16,265,817 |
| 2022-11-21 | 3.820 | 3.830 | 3.700 | 3.770 | 3.770 | 19,495,902 |
| 2022-11-18 | 3.780 | 3.890 | 3.770 | 3.820 | 3.820 | 27,267,881 |
| 2022-11-17 | 3.770 | 3.820 | 3.740 | 3.790 | 3.790 | 15,513,110 |
| 2022-11-16 | 3.700 | 3.800 | 3.700 | 3.760 | 3.760 | 21,769,553 |
| 2022-11-15 | 3.700 | 3.740 | 3.670 | 3.720 | 3.720 | 21,550,820 |
| 2022-11-14 | 3.710 | 3.780 | 3.690 | 3.720 | 3.720 | 20,879,203 |
| 2022-11-11 | 3.790 | 3.800 | 3.680 | 3.700 | 3.700 | 26,118,700 |
| 2022-11-10 | 3.640 | 3.770 | 3.610 | 3.710 | 3.710 | 30,363,762 |
| 2022-11-09 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 17,889,302 |
| 2022-11-08 | 3.640 | 3.660 | 3.580 | 3.650 | 3.650 | 20,116,044 |
| 2022-11-07 | 3.570 | 3.650 | 3.560 | 3.620 | 3.620 | 19,263,040 |
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.