Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.950 | 3.960 | 3.910 | 3.950 | 3.950 | 7,143,050 |
| 2022-02-08 | 3.910 | 3.970 | 3.850 | 3.940 | 3.940 | 8,187,657 |
| 2022-02-07 | 3.780 | 3.910 | 3.710 | 3.880 | 3.880 | 10,865,739 |
| 2022-01-28 | 3.630 | 3.750 | 3.610 | 3.680 | 3.680 | 8,261,064 |
| 2022-01-27 | 3.730 | 3.750 | 3.600 | 3.610 | 3.610 | 8,214,210 |
| 2022-01-26 | 3.720 | 3.780 | 3.700 | 3.720 | 3.720 | 7,904,290 |
| 2022-01-25 | 3.910 | 3.920 | 3.710 | 3.720 | 3.720 | 10,311,450 |
| 2022-01-24 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 9,139,720 |
| 2022-01-21 | 3.990 | 4.040 | 3.970 | 3.990 | 3.990 | 7,077,042 |
| 2022-01-20 | 4.170 | 4.170 | 4.000 | 4.010 | 4.010 | 13,757,110 |
| 2022-01-19 | 4.140 | 4.190 | 4.090 | 4.160 | 4.160 | 9,214,160 |
| 2022-01-18 | 4.290 | 4.300 | 4.110 | 4.130 | 4.130 | 16,798,334 |
| 2022-01-17 | 4.220 | 4.290 | 4.200 | 4.290 | 4.290 | 9,923,368 |
| 2022-01-14 | 4.330 | 4.370 | 4.200 | 4.210 | 4.210 | 12,316,800 |
| 2022-01-13 | 4.360 | 4.450 | 4.300 | 4.320 | 4.320 | 12,875,850 |
| 2022-01-12 | 4.310 | 4.400 | 4.290 | 4.380 | 4.380 | 12,655,810 |
| 2022-01-11 | 4.380 | 4.450 | 4.280 | 4.300 | 4.300 | 15,727,246 |
| 2022-01-10 | 4.350 | 4.420 | 4.320 | 4.330 | 4.330 | 13,195,632 |
| 2022-01-07 | 4.520 | 4.550 | 4.380 | 4.400 | 4.400 | 14,069,042 |
| 2022-01-06 | 4.450 | 4.540 | 4.440 | 4.520 | 4.520 | 11,476,998 |
| 2022-01-05 | 4.610 | 4.620 | 4.410 | 4.460 | 4.460 | 17,783,432 |
| 2022-01-04 | 4.510 | 4.650 | 4.470 | 4.560 | 4.560 | 21,788,870 |
| 2021-12-31 | 4.670 | 4.710 | 4.470 | 4.520 | 4.520 | 31,066,402 |
| 2021-12-30 | 4.670 | 4.880 | 4.580 | 4.590 | 4.590 | 65,537,782 |
| 2021-12-29 | 4.250 | 4.680 | 4.220 | 4.680 | 4.680 | 44,134,804 |
| 2021-12-28 | 4.200 | 4.250 | 4.160 | 4.250 | 4.250 | 4,682,580 |
| 2021-12-27 | 4.170 | 4.220 | 4.140 | 4.220 | 4.220 | 5,607,912 |
| 2021-12-24 | 4.290 | 4.290 | 4.140 | 4.170 | 4.170 | 9,021,216 |
| 2021-12-23 | 4.280 | 4.320 | 4.260 | 4.260 | 4.260 | 10,981,272 |
| 2021-12-22 | 4.450 | 4.590 | 4.370 | 4.390 | 4.390 | 11,165,270 |
| 2021-12-21 | 4.350 | 4.480 | 4.340 | 4.470 | 4.470 | 11,327,908 |
| 2021-12-20 | 4.410 | 4.420 | 4.340 | 4.360 | 4.360 | 7,688,923 |
| 2021-12-17 | 4.470 | 4.470 | 4.380 | 4.390 | 4.390 | 7,230,010 |
| 2021-12-16 | 4.480 | 4.530 | 4.430 | 4.460 | 4.460 | 7,135,520 |
| 2021-12-15 | 4.500 | 4.580 | 4.470 | 4.480 | 4.480 | 7,313,898 |
| 2021-12-14 | 4.600 | 4.600 | 4.520 | 4.550 | 4.550 | 6,542,003 |
| 2021-12-13 | 4.690 | 4.700 | 4.570 | 4.590 | 4.590 | 11,283,590 |
| 2021-12-10 | 4.520 | 4.650 | 4.480 | 4.630 | 4.630 | 15,026,888 |
| 2021-12-09 | 4.400 | 4.610 | 4.340 | 4.550 | 4.550 | 13,713,032 |
| 2021-12-08 | 4.370 | 4.440 | 4.350 | 4.400 | 4.400 | 5,735,952 |
| 2021-12-07 | 4.450 | 4.480 | 4.350 | 4.370 | 4.370 | 9,584,170 |
| 2021-12-06 | 4.630 | 4.670 | 4.430 | 4.450 | 4.450 | 16,589,480 |
| 2021-12-03 | 4.500 | 4.700 | 4.490 | 4.630 | 4.630 | 18,241,136 |
| 2021-12-02 | 4.650 | 4.670 | 4.460 | 4.510 | 4.510 | 16,953,941 |
| 2021-12-01 | 4.450 | 4.730 | 4.390 | 4.610 | 4.610 | 36,761,943 |
| 2021-11-30 | 4.420 | 4.430 | 4.340 | 4.380 | 4.380 | 8,507,035 |
| 2021-11-29 | 4.370 | 4.480 | 4.340 | 4.350 | 4.350 | 9,444,470 |
| 2021-11-26 | 4.400 | 4.570 | 4.400 | 4.440 | 4.440 | 15,731,650 |
| 2021-11-25 | 4.430 | 4.450 | 4.380 | 4.440 | 4.440 | 10,257,103 |
| 2021-11-24 | 4.460 | 4.470 | 4.350 | 4.400 | 4.400 | 10,946,743 |
| 2021-11-23 | 4.390 | 4.490 | 4.330 | 4.440 | 4.440 | 17,113,063 |
| 2021-11-22 | 4.330 | 4.400 | 4.230 | 4.360 | 4.360 | 16,424,538 |
| 2021-11-19 | 4.440 | 4.460 | 4.270 | 4.360 | 4.360 | 19,219,302 |
| 2021-11-18 | 4.550 | 4.700 | 4.410 | 4.460 | 4.460 | 28,680,842 |
| 2021-11-17 | 4.260 | 4.580 | 4.180 | 4.510 | 4.510 | 39,491,720 |
| 2021-11-16 | 4.010 | 4.250 | 3.990 | 4.210 | 4.210 | 24,362,969 |
| 2021-11-15 | 3.960 | 4.010 | 3.880 | 4.000 | 4.000 | 8,185,640 |
| 2021-11-12 | 3.970 | 3.980 | 3.900 | 3.930 | 3.930 | 6,096,129 |
| 2021-11-11 | 3.890 | 4.020 | 3.870 | 3.960 | 3.960 | 10,158,650 |
| 2021-11-10 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 4,505,715 |
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.