Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.560 | 3.600 | 3.530 | 3.590 | 3.590 | 21,217,934 |
| 2022-11-03 | 3.500 | 3.550 | 3.460 | 3.540 | 3.540 | 16,474,236 |
| 2022-11-02 | 3.490 | 3.540 | 3.490 | 3.520 | 3.520 | 18,423,000 |
| 2022-11-01 | 3.470 | 3.510 | 3.400 | 3.510 | 3.510 | 17,673,342 |
| 2022-10-31 | 3.350 | 3.490 | 3.310 | 3.420 | 3.420 | 20,621,803 |
| 2022-10-28 | 3.570 | 3.580 | 3.350 | 3.350 | 3.350 | 25,169,600 |
| 2022-10-27 | 3.610 | 3.670 | 3.540 | 3.550 | 3.550 | 22,263,678 |
| 2022-10-26 | 3.500 | 3.650 | 3.480 | 3.620 | 3.620 | 37,078,268 |
| 2022-10-25 | 3.430 | 3.500 | 3.370 | 3.480 | 3.480 | 20,917,600 |
| 2022-10-24 | 3.540 | 3.590 | 3.440 | 3.450 | 3.450 | 28,348,258 |
| 2022-10-21 | 3.550 | 3.590 | 3.490 | 3.510 | 3.510 | 28,198,478 |
| 2022-10-20 | 3.600 | 3.650 | 3.550 | 3.560 | 3.560 | 39,440,688 |
| 2022-10-19 | 3.550 | 3.740 | 3.520 | 3.650 | 3.650 | 67,762,003 |
| 2022-10-18 | 3.530 | 3.590 | 3.490 | 3.540 | 3.540 | 34,052,902 |
| 2022-10-17 | 3.450 | 3.580 | 3.440 | 3.520 | 3.520 | 39,654,643 |
| 2022-10-14 | 3.450 | 3.620 | 3.450 | 3.500 | 3.500 | 62,931,870 |
| 2022-10-13 | 3.380 | 3.590 | 3.350 | 3.490 | 3.490 | 66,625,237 |
| 2022-10-12 | 3.330 | 3.410 | 3.260 | 3.410 | 3.410 | 33,950,730 |
| 2022-10-11 | 3.320 | 3.380 | 3.220 | 3.350 | 3.350 | 35,984,972 |
| 2022-10-10 | 3.430 | 3.480 | 3.330 | 3.360 | 3.360 | 37,481,566 |
| 2022-09-30 | 3.370 | 3.450 | 3.330 | 3.400 | 3.400 | 43,162,796 |
| 2022-09-29 | 3.490 | 3.530 | 3.340 | 3.370 | 3.370 | 50,448,108 |
| 2022-09-28 | 3.660 | 3.660 | 3.450 | 3.450 | 3.450 | 64,200,780 |
| 2022-09-27 | 3.750 | 3.790 | 3.560 | 3.680 | 3.680 | 69,997,986 |
| 2022-09-26 | 3.920 | 3.980 | 3.690 | 3.740 | 3.740 | 92,757,580 |
| 2022-09-23 | 4.520 | 4.550 | 4.090 | 4.090 | 4.090 | 114,816,884 |
| 2022-09-22 | 4.400 | 4.720 | 4.360 | 4.540 | 4.540 | 126,110,327 |
| 2022-09-21 | 4.430 | 4.650 | 4.280 | 4.490 | 4.490 | 138,945,153 |
| 2022-09-20 | 4.290 | 4.890 | 4.200 | 4.620 | 4.620 | 185,668,286 |
| 2022-09-19 | 4.650 | 4.890 | 4.440 | 4.450 | 4.450 | 198,732,443 |
| 2022-09-16 | 4.760 | 4.930 | 4.620 | 4.930 | 4.930 | 104,929,975 |
| 2022-09-15 | 4.100 | 4.480 | 4.040 | 4.480 | 4.480 | 113,871,348 |
| 2022-09-14 | 4.260 | 4.400 | 4.060 | 4.070 | 4.070 | 122,611,305 |
| 2022-09-13 | 3.850 | 4.210 | 3.840 | 4.210 | 4.210 | 59,805,265 |
| 2022-09-09 | 3.840 | 3.890 | 3.810 | 3.830 | 3.830 | 13,201,460 |
| 2022-09-08 | 3.870 | 3.910 | 3.810 | 3.870 | 3.870 | 16,150,960 |
| 2022-09-07 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 11,248,850 |
| 2022-09-06 | 3.820 | 3.860 | 3.780 | 3.840 | 3.840 | 13,425,332 |
| 2022-09-05 | 3.810 | 3.890 | 3.740 | 3.840 | 3.840 | 14,753,590 |
| 2022-09-02 | 3.690 | 3.800 | 3.680 | 3.800 | 3.800 | 9,068,602 |
| 2022-09-01 | 3.750 | 3.770 | 3.670 | 3.680 | 3.680 | 10,005,900 |
| 2022-08-31 | 3.830 | 3.860 | 3.710 | 3.740 | 3.740 | 13,572,100 |
| 2022-08-30 | 3.850 | 3.970 | 3.810 | 3.870 | 3.870 | 23,137,769 |
| 2022-08-29 | 3.650 | 3.830 | 3.600 | 3.820 | 3.820 | 13,087,190 |
| 2022-08-26 | 3.710 | 3.760 | 3.670 | 3.690 | 3.690 | 9,572,780 |
| 2022-08-25 | 3.740 | 3.750 | 3.580 | 3.710 | 3.710 | 14,219,740 |
| 2022-08-24 | 3.830 | 3.880 | 3.680 | 3.700 | 3.700 | 22,460,630 |
| 2022-08-23 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 8,286,300 |
| 2022-08-22 | 3.820 | 3.870 | 3.790 | 3.860 | 3.860 | 11,744,027 |
| 2022-08-19 | 3.840 | 3.870 | 3.810 | 3.820 | 3.820 | 11,351,530 |
| 2022-08-18 | 3.880 | 3.890 | 3.810 | 3.830 | 3.830 | 11,092,470 |
| 2022-08-17 | 3.860 | 3.880 | 3.830 | 3.880 | 3.880 | 12,489,820 |
| 2022-08-16 | 3.830 | 3.860 | 3.800 | 3.860 | 3.860 | 8,636,615 |
| 2022-08-15 | 3.870 | 3.880 | 3.790 | 3.830 | 3.830 | 11,592,790 |
| 2022-08-12 | 3.810 | 3.920 | 3.760 | 3.880 | 3.880 | 20,901,790 |
| 2022-08-11 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 9,946,170 |
| 2022-08-10 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 7,405,580 |
| 2022-08-09 | 3.750 | 3.750 | 3.710 | 3.720 | 3.720 | 8,636,530 |
| 2022-08-08 | 3.720 | 3.760 | 3.690 | 3.750 | 3.750 | 9,218,671 |
| 2022-08-05 | 3.770 | 3.770 | 3.690 | 3.730 | 3.730 | 10,787,070 |
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.