Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.730 | 3.760 | 3.690 | 3.750 | 3.750 | 11,185,380 |
| 2022-08-03 | 3.750 | 3.830 | 3.700 | 3.720 | 3.720 | 16,608,408 |
| 2022-08-02 | 3.920 | 3.920 | 3.680 | 3.710 | 3.710 | 19,770,900 |
| 2022-08-01 | 3.940 | 3.940 | 3.890 | 3.920 | 3.920 | 11,778,530 |
| 2022-07-29 | 3.970 | 3.990 | 3.910 | 3.920 | 3.920 | 11,419,409 |
| 2022-07-28 | 4.000 | 4.020 | 3.940 | 3.950 | 3.950 | 15,807,099 |
| 2022-07-27 | 3.890 | 3.990 | 3.860 | 3.970 | 3.970 | 22,569,747 |
| 2022-07-26 | 3.860 | 3.890 | 3.790 | 3.890 | 3.890 | 12,000,447 |
| 2022-07-25 | 3.910 | 3.950 | 3.820 | 3.840 | 3.840 | 12,072,930 |
| 2022-07-22 | 3.900 | 3.940 | 3.840 | 3.930 | 3.930 | 15,555,480 |
| 2022-07-21 | 3.900 | 3.970 | 3.870 | 3.890 | 3.890 | 20,372,957 |
| 2022-07-20 | 3.950 | 3.990 | 3.900 | 3.940 | 3.940 | 20,023,432 |
| 2022-07-19 | 3.850 | 3.950 | 3.820 | 3.930 | 3.930 | 22,076,087 |
| 2022-07-18 | 3.750 | 3.890 | 3.740 | 3.850 | 3.850 | 24,497,063 |
| 2022-07-15 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 21,149,600 |
| 2022-07-14 | 3.750 | 3.920 | 3.680 | 3.870 | 3.870 | 44,403,710 |
| 2022-07-13 | 3.630 | 3.760 | 3.630 | 3.750 | 3.750 | 20,414,920 |
| 2022-07-12 | 3.740 | 3.760 | 3.640 | 3.650 | 3.650 | 13,250,793 |
| 2022-07-11 | 3.700 | 3.740 | 3.640 | 3.730 | 3.730 | 18,226,200 |
| 2022-07-08 | 3.650 | 3.730 | 3.620 | 3.680 | 3.680 | 16,775,060 |
| 2022-07-07 | 3.590 | 3.660 | 3.560 | 3.650 | 3.650 | 13,566,930 |
| 2022-07-06 | 3.620 | 3.630 | 3.540 | 3.580 | 3.580 | 15,058,320 |
| 2022-07-05 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 13,426,950 |
| 2022-07-04 | 3.700 | 3.730 | 3.660 | 3.690 | 3.690 | 13,459,780 |
| 2022-07-01 | 3.630 | 3.730 | 3.610 | 3.690 | 3.690 | 20,251,107 |
| 2022-06-30 | 3.620 | 3.670 | 3.600 | 3.630 | 3.630 | 18,017,257 |
| 2022-06-29 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 26,573,801 |
| 2022-06-28 | 3.720 | 3.750 | 3.680 | 3.710 | 3.710 | 33,647,120 |
| 2022-06-27 | 3.740 | 3.820 | 3.710 | 3.770 | 3.770 | 30,638,061 |
| 2022-06-24 | 3.820 | 3.830 | 3.710 | 3.720 | 3.720 | 41,960,009 |
| 2022-06-23 | 3.810 | 3.860 | 3.720 | 3.840 | 3.840 | 46,720,047 |
| 2022-06-22 | 3.890 | 4.050 | 3.740 | 3.880 | 3.880 | 70,778,421 |
| 2022-06-21 | 4.060 | 4.110 | 3.840 | 3.880 | 3.880 | 81,771,350 |
| 2022-06-20 | 4.050 | 4.590 | 3.910 | 4.270 | 4.270 | 121,260,826 |
| 2022-06-17 | 4.900 | 4.900 | 4.100 | 4.170 | 4.170 | 146,194,973 |
| 2022-06-16 | 4.060 | 4.540 | 4.020 | 4.540 | 4.540 | 61,746,716 |
| 2022-06-15 | 3.880 | 4.130 | 3.730 | 4.130 | 4.130 | 62,149,203 |
| 2022-06-14 | 3.390 | 3.750 | 3.350 | 3.750 | 3.750 | 57,009,262 |
| 2022-06-13 | 3.390 | 3.430 | 3.370 | 3.410 | 3.410 | 5,334,400 |
| 2022-06-10 | 3.400 | 3.450 | 3.380 | 3.420 | 3.420 | 5,990,880 |
| 2022-06-09 | 3.470 | 3.490 | 3.390 | 3.410 | 3.410 | 6,328,610 |
| 2022-06-08 | 3.460 | 3.490 | 3.370 | 3.470 | 3.470 | 10,536,990 |
| 2022-06-07 | 3.440 | 3.490 | 3.400 | 3.470 | 3.470 | 10,203,390 |
| 2022-06-06 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 7,879,741 |
| 2022-06-02 | 3.430 | 3.430 | 3.360 | 3.410 | 3.410 | 5,752,117 |
| 2022-06-01 | 3.420 | 3.480 | 3.410 | 3.440 | 3.440 | 7,299,771 |
| 2022-05-31 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 6,028,800 |
| 2022-05-30 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 5,926,300 |
| 2022-05-27 | 3.400 | 3.420 | 3.350 | 3.370 | 3.370 | 6,127,901 |
| 2022-05-26 | 3.430 | 3.430 | 3.340 | 3.390 | 3.390 | 5,551,580 |
| 2022-05-25 | 3.300 | 3.420 | 3.300 | 3.410 | 3.410 | 6,924,078 |
| 2022-05-24 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 8,778,770 |
| 2022-05-23 | 3.410 | 3.480 | 3.400 | 3.480 | 3.480 | 8,893,280 |
| 2022-05-20 | 3.390 | 3.450 | 3.380 | 3.410 | 3.410 | 7,471,610 |
| 2022-05-19 | 3.340 | 3.400 | 3.330 | 3.380 | 3.380 | 5,737,780 |
| 2022-05-18 | 3.340 | 3.420 | 3.310 | 3.400 | 3.400 | 8,562,700 |
| 2022-05-17 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 7,974,710 |
| 2022-05-16 | 3.300 | 3.410 | 3.290 | 3.400 | 3.400 | 13,690,848 |
| 2022-05-13 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 7,198,307 |
| 2022-05-12 | 3.230 | 3.310 | 3.230 | 3.300 | 3.300 | 9,523,868 |
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.