Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.120 | 6.130 | 6.000 | 6.040 | 6.040 | 15,347,870 |
| 2026-04-22 | 6.220 | 6.220 | 6.030 | 6.100 | 6.100 | 24,769,119 |
| 2026-04-21 | 6.300 | 6.300 | 6.180 | 6.230 | 6.230 | 18,658,980 |
| 2026-04-20 | 6.300 | 6.320 | 6.210 | 6.300 | 6.300 | 15,655,230 |
| 2026-04-17 | 6.380 | 6.380 | 6.250 | 6.320 | 6.320 | 15,172,540 |
| 2026-04-16 | 6.350 | 6.400 | 6.310 | 6.380 | 6.380 | 12,190,620 |
| 2026-04-15 | 6.430 | 6.450 | 6.330 | 6.350 | 6.350 | 13,605,730 |
| 2026-04-14 | 6.450 | 6.490 | 6.360 | 6.430 | 6.430 | 14,106,400 |
| 2026-04-13 | 6.480 | 6.480 | 6.380 | 6.440 | 6.440 | 15,773,480 |
| 2026-04-10 | 6.500 | 6.620 | 6.430 | 6.520 | 6.520 | 20,922,340 |
| 2026-04-09 | 6.590 | 6.620 | 6.410 | 6.440 | 6.440 | 22,920,502 |
| 2026-04-08 | 6.620 | 6.670 | 6.550 | 6.670 | 6.670 | 21,026,500 |
| 2026-04-07 | 6.350 | 6.590 | 6.340 | 6.550 | 6.550 | 19,937,619 |
| 2026-04-03 | 6.670 | 6.780 | 6.300 | 6.340 | 6.340 | 18,066,699 |
| 2026-04-02 | 6.560 | 6.600 | 6.480 | 6.550 | 6.550 | 12,367,600 |
| 2026-04-01 | 6.580 | 6.610 | 6.500 | 6.580 | 6.580 | 10,196,550 |
| 2026-03-31 | 6.580 | 6.660 | 6.490 | 6.500 | 6.500 | 11,538,460 |
| 2026-03-30 | 6.510 | 6.610 | 6.440 | 6.550 | 6.550 | 11,066,570 |
| 2026-03-27 | 6.380 | 6.600 | 6.280 | 6.580 | 6.580 | 14,907,210 |
| 2026-03-26 | 6.560 | 6.620 | 6.420 | 6.440 | 6.440 | 12,571,910 |
| 2026-03-25 | 6.450 | 6.590 | 6.430 | 6.580 | 6.580 | 14,580,600 |
| 2026-03-24 | 6.360 | 6.460 | 6.220 | 6.460 | 6.460 | 23,255,301 |
| 2026-03-23 | 6.320 | 6.480 | 6.180 | 6.210 | 6.210 | 23,885,289 |
| 2026-03-20 | 6.940 | 6.990 | 6.620 | 6.620 | 6.620 | 18,235,680 |
| 2026-03-19 | 6.980 | 7.000 | 6.850 | 6.890 | 6.890 | 15,451,490 |
| 2026-03-18 | 7.130 | 7.140 | 6.950 | 7.050 | 7.050 | 22,156,480 |
| 2026-03-17 | 7.200 | 7.250 | 7.130 | 7.130 | 7.130 | 22,870,000 |
| 2026-03-16 | 7.250 | 7.440 | 7.240 | 7.290 | 7.290 | 35,305,820 |
| 2026-03-13 | 7.240 | 7.240 | 7.080 | 7.100 | 7.100 | 27,254,301 |
| 2026-03-12 | 7.250 | 7.380 | 7.210 | 7.270 | 7.270 | 25,052,330 |
| 2026-03-11 | 7.270 | 7.310 | 7.230 | 7.240 | 7.240 | 17,393,900 |
| 2026-03-10 | 7.270 | 7.310 | 7.230 | 7.270 | 7.270 | 14,881,150 |
| 2026-03-09 | 7.280 | 7.330 | 7.120 | 7.210 | 7.210 | 25,389,570 |
| 2026-03-06 | 7.280 | 7.370 | 7.200 | 7.350 | 7.350 | 17,495,561 |
| 2026-03-05 | 7.280 | 7.430 | 7.230 | 7.330 | 7.330 | 25,036,529 |
| 2026-03-04 | 7.390 | 7.400 | 7.140 | 7.200 | 7.200 | 31,414,949 |
| 2026-03-03 | 7.300 | 7.640 | 7.290 | 7.480 | 7.480 | 49,693,520 |
| 2026-03-02 | 7.460 | 7.460 | 7.220 | 7.260 | 7.260 | 39,627,809 |
| 2026-02-27 | 7.600 | 7.680 | 7.570 | 7.630 | 7.630 | 17,395,580 |
| 2026-02-26 | 7.710 | 7.770 | 7.560 | 7.580 | 7.580 | 27,163,980 |
| 2026-02-25 | 7.600 | 7.740 | 7.560 | 7.700 | 7.700 | 27,969,461 |
| 2026-02-24 | 7.580 | 7.640 | 7.490 | 7.600 | 7.600 | 27,566,160 |
| 2026-02-13 | 7.550 | 7.570 | 7.430 | 7.450 | 7.450 | 22,209,301 |
| 2026-02-12 | 7.670 | 7.690 | 7.500 | 7.510 | 7.510 | 35,656,488 |
| 2026-02-11 | 7.850 | 7.870 | 7.710 | 7.710 | 7.710 | 43,028,047 |
| 2026-02-10 | 7.910 | 8.100 | 7.830 | 7.910 | 7.910 | 42,467,801 |
| 2026-02-09 | 8.000 | 8.050 | 7.820 | 7.910 | 7.910 | 52,641,898 |
| 2026-02-06 | 8.070 | 8.150 | 7.800 | 7.970 | 7.970 | 61,872,879 |
| 2026-02-05 | 8.400 | 8.630 | 8.150 | 8.200 | 8.200 | 60,057,898 |
| 2026-02-04 | 8.350 | 8.740 | 8.250 | 8.530 | 8.530 | 72,454,047 |
| 2026-02-03 | 8.550 | 8.720 | 8.340 | 8.430 | 8.430 | 74,771,609 |
| 2026-02-02 | 8.750 | 8.990 | 8.480 | 8.540 | 8.540 | 94,071,406 |
| 2026-01-30 | 8.300 | 8.960 | 8.240 | 8.750 | 8.750 | 116,823,297 |
| 2026-01-29 | 8.290 | 8.520 | 8.050 | 8.400 | 8.400 | 82,384,953 |
| 2026-01-28 | 8.160 | 8.440 | 8.040 | 8.290 | 8.290 | 61,923,602 |
| 2026-01-27 | 8.000 | 8.290 | 7.950 | 8.240 | 8.240 | 56,986,648 |
| 2026-01-26 | 8.190 | 8.190 | 7.910 | 8.000 | 8.000 | 41,590,527 |
| 2026-01-23 | 8.100 | 8.160 | 8.040 | 8.160 | 8.160 | 41,571,406 |
| 2026-01-22 | 8.150 | 8.300 | 8.110 | 8.150 | 8.150 | 46,853,102 |
| 2026-01-21 | 8.250 | 8.550 | 8.160 | 8.220 | 8.220 | 75,387,078 |
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.