Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.060 | 8.800 | 8.000 | 8.340 | 8.340 | 92,817,031 |
| 2026-01-19 | 7.950 | 8.250 | 7.820 | 8.100 | 8.100 | 44,360,820 |
| 2026-01-16 | 8.400 | 8.400 | 8.000 | 8.040 | 8.040 | 73,842,048 |
| 2026-01-15 | 8.300 | 8.800 | 8.100 | 8.420 | 8.420 | 111,348,175 |
| 2026-01-14 | 7.780 | 8.480 | 7.750 | 8.250 | 8.250 | 118,084,691 |
| 2026-01-13 | 8.040 | 8.070 | 7.750 | 7.800 | 7.800 | 60,168,390 |
| 2026-01-12 | 7.680 | 7.950 | 7.600 | 7.930 | 7.930 | 73,112,105 |
| 2026-01-09 | 7.500 | 7.630 | 7.480 | 7.600 | 7.600 | 29,458,416 |
| 2026-01-08 | 7.540 | 7.620 | 7.460 | 7.570 | 7.570 | 30,909,379 |
| 2026-01-07 | 7.800 | 7.800 | 7.560 | 7.560 | 7.560 | 45,959,998 |
| 2026-01-06 | 7.700 | 7.870 | 7.660 | 7.790 | 7.790 | 60,991,358 |
| 2026-01-05 | 7.670 | 8.190 | 7.450 | 7.900 | 7.900 | 92,006,931 |
| 2025-12-31 | 7.510 | 7.980 | 7.500 | 7.650 | 7.650 | 90,216,443 |
| 2025-12-30 | 7.380 | 7.460 | 7.260 | 7.270 | 7.270 | 25,635,764 |
| 2025-12-29 | 7.240 | 7.400 | 7.180 | 7.330 | 7.330 | 32,115,238 |
| 2025-12-26 | 7.260 | 7.320 | 7.200 | 7.230 | 7.230 | 21,835,599 |
| 2025-12-25 | 7.180 | 7.470 | 7.180 | 7.300 | 7.300 | 37,890,831 |
| 2025-12-24 | 7.090 | 7.150 | 7.050 | 7.140 | 7.140 | 10,642,311 |
| 2025-12-23 | 7.300 | 7.300 | 7.080 | 7.080 | 7.080 | 21,299,550 |
| 2025-12-22 | 7.220 | 7.300 | 7.170 | 7.280 | 7.280 | 15,927,500 |
| 2025-12-19 | 7.110 | 7.240 | 7.080 | 7.200 | 7.200 | 21,403,049 |
| 2025-12-18 | 7.110 | 7.200 | 7.080 | 7.110 | 7.110 | 12,618,516 |
| 2025-12-17 | 7.150 | 7.170 | 7.030 | 7.140 | 7.140 | 20,635,773 |
| 2025-12-16 | 7.080 | 7.280 | 7.040 | 7.210 | 7.210 | 29,593,257 |
| 2025-12-15 | 7.040 | 7.180 | 7.010 | 7.090 | 7.090 | 12,482,900 |
| 2025-12-12 | 7.060 | 7.120 | 7.000 | 7.050 | 7.050 | 9,674,380 |
| 2025-12-11 | 7.200 | 7.220 | 7.070 | 7.070 | 7.070 | 13,236,500 |
| 2025-12-10 | 7.100 | 7.200 | 7.070 | 7.170 | 7.170 | 16,059,380 |
| 2025-12-09 | 7.120 | 7.160 | 7.070 | 7.100 | 7.100 | 9,307,694 |
| 2025-12-08 | 7.120 | 7.180 | 7.120 | 7.130 | 7.130 | 12,308,960 |
| 2025-12-05 | 7.080 | 7.150 | 6.960 | 7.110 | 7.110 | 14,997,753 |
| 2025-12-04 | 7.100 | 7.180 | 6.940 | 7.120 | 7.120 | 17,217,082 |
| 2025-12-03 | 7.290 | 7.290 | 7.090 | 7.090 | 7.090 | 16,175,200 |
| 2025-12-02 | 7.370 | 7.380 | 7.260 | 7.260 | 7.260 | 12,396,297 |
| 2025-12-01 | 7.350 | 7.390 | 7.320 | 7.380 | 7.380 | 8,514,823 |
| 2025-11-28 | 7.380 | 7.380 | 7.250 | 7.360 | 7.360 | 11,895,119 |
| 2025-11-27 | 7.390 | 7.440 | 7.360 | 7.380 | 7.380 | 9,424,330 |
| 2025-11-26 | 7.380 | 7.470 | 7.350 | 7.390 | 7.390 | 8,967,088 |
| 2025-11-25 | 7.330 | 7.440 | 7.320 | 7.390 | 7.390 | 10,598,001 |
| 2025-11-24 | 7.330 | 7.410 | 7.250 | 7.360 | 7.360 | 10,863,244 |
| 2025-11-21 | 7.620 | 7.660 | 7.310 | 7.310 | 7.310 | 24,159,667 |
| 2025-11-20 | 7.790 | 7.820 | 7.690 | 7.690 | 7.690 | 21,471,374 |
| 2025-11-19 | 7.720 | 7.960 | 7.670 | 7.860 | 7.860 | 35,435,376 |
| 2025-11-18 | 7.780 | 7.790 | 7.710 | 7.720 | 7.720 | 13,657,272 |
| 2025-11-17 | 7.770 | 7.810 | 7.760 | 7.790 | 7.790 | 11,207,962 |
| 2025-11-14 | 7.760 | 7.830 | 7.740 | 7.760 | 7.760 | 12,504,110 |
| 2025-11-13 | 7.750 | 7.810 | 7.730 | 7.800 | 7.800 | 14,937,540 |
| 2025-11-12 | 7.880 | 7.900 | 7.760 | 7.780 | 7.780 | 18,125,542 |
| 2025-11-11 | 7.940 | 7.960 | 7.850 | 7.880 | 7.880 | 17,996,800 |
| 2025-11-10 | 7.860 | 7.950 | 7.850 | 7.920 | 7.920 | 18,509,897 |
| 2025-11-07 | 7.940 | 8.010 | 7.910 | 7.920 | 7.920 | 21,114,723 |
| 2025-11-06 | 8.010 | 8.090 | 7.950 | 7.990 | 7.990 | 27,167,941 |
| 2025-11-05 | 8.000 | 8.140 | 7.980 | 8.060 | 8.060 | 33,894,424 |
| 2025-11-04 | 8.120 | 8.280 | 8.120 | 8.140 | 8.140 | 57,660,824 |
| 2025-11-03 | 7.900 | 8.770 | 7.750 | 8.340 | 8.340 | 102,399,287 |
| 2025-10-31 | 8.140 | 8.140 | 7.910 | 7.970 | 7.970 | 60,035,992 |
| 2025-10-30 | 8.120 | 8.450 | 8.050 | 8.220 | 8.220 | 90,257,724 |
| 2025-10-29 | 8.100 | 8.300 | 7.860 | 8.140 | 8.140 | 58,499,820 |
| 2025-10-28 | 8.090 | 8.360 | 8.050 | 8.160 | 8.160 | 51,353,875 |
| 2025-10-27 | 8.090 | 8.280 | 7.950 | 8.200 | 8.200 | 67,486,345 |
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.