Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.290 | 3.340 | 3.260 | 3.260 | 3.260 | 14,953,990 |
| 2022-05-10 | 3.330 | 3.340 | 3.250 | 3.320 | 3.320 | 14,016,168 |
| 2022-05-09 | 3.410 | 3.410 | 3.330 | 3.380 | 3.380 | 24,170,826 |
| 2022-05-06 | 3.080 | 3.450 | 3.050 | 3.450 | 3.450 | 15,139,336 |
| 2022-05-05 | 3.090 | 3.170 | 3.070 | 3.140 | 3.140 | 9,747,265 |
| 2022-04-29 | 3.030 | 3.120 | 2.990 | 3.090 | 3.090 | 9,664,750 |
| 2022-04-28 | 3.040 | 3.070 | 2.920 | 2.970 | 2.970 | 6,133,200 |
| 2022-04-27 | 2.970 | 3.080 | 2.870 | 3.050 | 3.050 | 9,478,920 |
| 2022-04-26 | 3.100 | 3.150 | 2.970 | 3.000 | 3.000 | 8,164,260 |
| 2022-04-25 | 3.330 | 3.370 | 3.070 | 3.090 | 3.090 | 10,413,390 |
| 2022-04-22 | 3.310 | 3.430 | 3.240 | 3.370 | 3.370 | 7,693,920 |
| 2022-04-21 | 3.480 | 3.500 | 3.310 | 3.330 | 3.330 | 6,497,638 |
| 2022-04-20 | 3.500 | 3.560 | 3.470 | 3.490 | 3.490 | 6,229,700 |
| 2022-04-19 | 3.490 | 3.490 | 3.420 | 3.480 | 3.480 | 6,109,770 |
| 2022-04-18 | 3.410 | 3.470 | 3.350 | 3.440 | 3.440 | 4,435,358 |
| 2022-04-15 | 3.540 | 3.550 | 3.410 | 3.430 | 3.430 | 8,724,296 |
| 2022-04-14 | 3.580 | 3.580 | 3.530 | 3.540 | 3.540 | 5,942,650 |
| 2022-04-13 | 3.620 | 3.630 | 3.540 | 3.550 | 3.550 | 6,183,780 |
| 2022-04-12 | 3.620 | 3.640 | 3.500 | 3.630 | 3.630 | 10,829,268 |
| 2022-04-11 | 3.690 | 3.690 | 3.560 | 3.590 | 3.590 | 8,563,270 |
| 2022-04-08 | 3.680 | 3.730 | 3.610 | 3.640 | 3.640 | 8,445,800 |
| 2022-04-07 | 3.760 | 3.770 | 3.680 | 3.680 | 3.680 | 8,025,040 |
| 2022-04-06 | 3.680 | 3.770 | 3.660 | 3.760 | 3.760 | 9,305,800 |
| 2022-04-01 | 3.690 | 3.710 | 3.660 | 3.680 | 3.680 | 6,365,500 |
| 2022-03-31 | 3.660 | 3.740 | 3.660 | 3.700 | 3.700 | 9,108,870 |
| 2022-03-30 | 3.660 | 3.700 | 3.650 | 3.690 | 3.690 | 5,416,050 |
| 2022-03-29 | 3.730 | 3.730 | 3.650 | 3.660 | 3.660 | 6,836,300 |
| 2022-03-28 | 3.710 | 3.730 | 3.630 | 3.690 | 3.690 | 5,602,980 |
| 2022-03-25 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 10,039,710 |
| 2022-03-24 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 6,101,530 |
| 2022-03-23 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 6,110,830 |
| 2022-03-22 | 3.750 | 3.750 | 3.670 | 3.730 | 3.730 | 7,734,353 |
| 2022-03-21 | 3.740 | 3.770 | 3.670 | 3.730 | 3.730 | 9,441,634 |
| 2022-03-18 | 3.670 | 3.730 | 3.610 | 3.730 | 3.730 | 9,365,671 |
| 2022-03-17 | 3.670 | 3.730 | 3.650 | 3.670 | 3.670 | 10,941,101 |
| 2022-03-16 | 3.600 | 3.660 | 3.520 | 3.650 | 3.650 | 14,433,234 |
| 2022-03-15 | 3.760 | 3.760 | 3.570 | 3.570 | 3.570 | 12,337,320 |
| 2022-03-14 | 3.850 | 3.870 | 3.760 | 3.760 | 3.760 | 7,276,700 |
| 2022-03-11 | 3.790 | 3.850 | 3.680 | 3.850 | 3.850 | 9,780,804 |
| 2022-03-10 | 3.810 | 3.830 | 3.750 | 3.770 | 3.770 | 7,808,900 |
| 2022-03-09 | 3.820 | 3.840 | 3.560 | 3.730 | 3.730 | 12,743,763 |
| 2022-03-08 | 3.940 | 3.980 | 3.790 | 3.810 | 3.810 | 16,189,211 |
| 2022-03-07 | 4.080 | 4.120 | 3.920 | 3.960 | 3.960 | 22,414,280 |
| 2022-03-04 | 4.080 | 4.290 | 4.010 | 4.120 | 4.120 | 33,988,864 |
| 2022-03-03 | 4.100 | 4.130 | 4.040 | 4.110 | 4.110 | 15,209,052 |
| 2022-03-02 | 3.990 | 4.090 | 3.970 | 4.070 | 4.070 | 17,393,768 |
| 2022-03-01 | 3.980 | 4.120 | 3.960 | 4.030 | 4.030 | 19,117,451 |
| 2022-02-28 | 3.930 | 4.050 | 3.750 | 4.040 | 4.040 | 19,247,694 |
| 2022-02-25 | 3.880 | 3.940 | 3.860 | 3.890 | 3.890 | 8,090,922 |
| 2022-02-24 | 3.930 | 4.010 | 3.810 | 3.860 | 3.860 | 13,708,649 |
| 2022-02-23 | 3.880 | 3.960 | 3.870 | 3.940 | 3.940 | 9,547,142 |
| 2022-02-22 | 3.930 | 3.980 | 3.840 | 3.880 | 3.880 | 10,263,370 |
| 2022-02-21 | 3.820 | 3.950 | 3.800 | 3.940 | 3.940 | 8,963,750 |
| 2022-02-18 | 3.810 | 3.850 | 3.760 | 3.840 | 3.840 | 6,048,938 |
| 2022-02-17 | 3.880 | 3.910 | 3.800 | 3.820 | 3.820 | 6,185,610 |
| 2022-02-16 | 3.850 | 3.910 | 3.850 | 3.880 | 3.880 | 5,027,892 |
| 2022-02-15 | 3.930 | 3.930 | 3.820 | 3.840 | 3.840 | 5,998,470 |
| 2022-02-14 | 3.860 | 3.930 | 3.850 | 3.900 | 3.900 | 4,605,052 |
| 2022-02-11 | 3.980 | 4.010 | 3.880 | 3.890 | 3.890 | 7,398,404 |
| 2022-02-10 | 3.950 | 4.060 | 3.910 | 3.990 | 3.990 | 11,244,075 |
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.