Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.740 | 8.110 | 7.670 | 8.000 | 8.000 | 48,086,234 |
| 2025-10-23 | 7.800 | 7.850 | 7.620 | 7.720 | 7.720 | 31,141,100 |
| 2025-10-22 | 7.690 | 8.210 | 7.660 | 7.880 | 7.880 | 56,129,946 |
| 2025-10-21 | 7.640 | 7.670 | 7.540 | 7.670 | 7.670 | 16,421,399 |
| 2025-10-20 | 7.700 | 7.720 | 7.560 | 7.610 | 7.610 | 15,160,485 |
| 2025-10-17 | 7.760 | 7.840 | 7.610 | 7.610 | 7.610 | 17,247,371 |
| 2025-10-16 | 7.980 | 7.990 | 7.780 | 7.780 | 7.780 | 21,869,200 |
| 2025-10-15 | 7.970 | 8.040 | 7.770 | 7.990 | 7.990 | 29,424,254 |
| 2025-10-14 | 7.850 | 8.080 | 7.830 | 7.970 | 7.970 | 41,339,482 |
| 2025-10-13 | 7.610 | 7.820 | 7.450 | 7.820 | 7.820 | 19,284,620 |
| 2025-10-10 | 7.800 | 7.980 | 7.760 | 7.860 | 7.860 | 22,465,302 |
| 2025-10-09 | 7.800 | 7.830 | 7.740 | 7.820 | 7.820 | 18,842,312 |
| 2025-09-30 | 7.750 | 7.820 | 7.740 | 7.760 | 7.760 | 16,862,206 |
| 2025-09-29 | 7.840 | 7.890 | 7.700 | 7.770 | 7.770 | 28,761,300 |
| 2025-09-26 | 7.680 | 8.320 | 7.640 | 8.000 | 8.000 | 47,671,130 |
| 2025-09-25 | 7.810 | 7.880 | 7.730 | 7.730 | 7.730 | 16,718,700 |
| 2025-09-24 | 7.660 | 7.820 | 7.610 | 7.810 | 7.810 | 17,664,022 |
| 2025-09-23 | 8.050 | 8.050 | 7.660 | 7.730 | 7.730 | 32,760,251 |
| 2025-09-22 | 8.140 | 8.190 | 8.050 | 8.070 | 8.070 | 19,859,377 |
| 2025-09-19 | 8.140 | 8.290 | 8.080 | 8.220 | 8.220 | 25,421,910 |
| 2025-09-18 | 8.370 | 8.370 | 8.150 | 8.180 | 8.180 | 37,972,697 |
| 2025-09-17 | 8.400 | 8.480 | 8.350 | 8.370 | 8.370 | 25,926,209 |
| 2025-09-16 | 8.350 | 8.560 | 8.270 | 8.470 | 8.470 | 32,658,516 |
| 2025-09-15 | 8.470 | 8.480 | 8.340 | 8.350 | 8.350 | 21,565,642 |
| 2025-09-12 | 8.560 | 8.630 | 8.420 | 8.450 | 8.450 | 29,181,696 |
| 2025-09-11 | 8.480 | 8.580 | 8.400 | 8.520 | 8.520 | 29,997,370 |
| 2025-09-10 | 8.410 | 8.570 | 8.410 | 8.510 | 8.510 | 24,888,691 |
| 2025-09-09 | 8.500 | 8.600 | 8.410 | 8.500 | 8.500 | 31,374,120 |
| 2025-09-08 | 8.380 | 8.500 | 8.350 | 8.470 | 8.470 | 30,633,486 |
| 2025-09-05 | 8.380 | 8.470 | 8.200 | 8.430 | 8.430 | 38,147,562 |
| 2025-09-04 | 8.110 | 8.780 | 8.030 | 8.480 | 8.480 | 64,294,384 |
| 2025-09-03 | 8.330 | 8.410 | 8.080 | 8.100 | 8.100 | 37,047,262 |
| 2025-09-02 | 8.620 | 8.620 | 8.350 | 8.370 | 8.370 | 39,151,351 |
| 2025-09-01 | 8.590 | 8.670 | 8.550 | 8.620 | 8.620 | 30,593,936 |
| 2025-08-29 | 8.530 | 8.640 | 8.490 | 8.500 | 8.500 | 33,371,425 |
| 2025-08-28 | 8.670 | 8.790 | 8.290 | 8.580 | 8.580 | 66,494,523 |
| 2025-08-27 | 9.000 | 9.070 | 8.750 | 8.750 | 8.750 | 75,071,494 |
| 2025-08-26 | 8.910 | 9.290 | 8.830 | 9.050 | 9.050 | 82,950,450 |
| 2025-08-25 | 8.910 | 9.080 | 8.820 | 8.980 | 8.980 | 80,057,390 |
| 2025-08-22 | 8.900 | 9.180 | 8.800 | 8.930 | 8.930 | 88,483,153 |
| 2025-08-21 | 9.210 | 9.500 | 9.030 | 9.080 | 9.080 | 142,856,779 |
| 2025-08-20 | 8.790 | 9.290 | 8.710 | 9.190 | 9.190 | 140,741,744 |
| 2025-08-19 | 8.770 | 8.940 | 8.660 | 8.850 | 8.850 | 73,448,519 |
| 2025-08-18 | 8.670 | 8.820 | 8.620 | 8.760 | 8.760 | 58,917,582 |
| 2025-08-15 | 8.800 | 8.800 | 8.580 | 8.740 | 8.740 | 71,558,962 |
| 2025-08-14 | 8.770 | 9.130 | 8.740 | 8.900 | 8.900 | 102,579,009 |
| 2025-08-13 | 8.920 | 8.950 | 8.760 | 8.810 | 8.810 | 48,062,038 |
| 2025-08-12 | 8.800 | 8.910 | 8.730 | 8.890 | 8.890 | 65,456,057 |
| 2025-08-11 | 8.660 | 8.750 | 8.580 | 8.750 | 8.750 | 38,078,480 |
| 2025-08-08 | 8.660 | 8.780 | 8.570 | 8.670 | 8.670 | 37,919,420 |
| 2025-08-07 | 8.640 | 8.850 | 8.600 | 8.720 | 8.720 | 47,642,099 |
| 2025-08-06 | 8.650 | 8.710 | 8.580 | 8.690 | 8.690 | 35,639,245 |
| 2025-08-05 | 8.630 | 8.720 | 8.620 | 8.710 | 8.710 | 32,806,633 |
| 2025-08-04 | 8.510 | 8.630 | 8.400 | 8.630 | 8.630 | 33,971,359 |
| 2025-08-01 | 8.730 | 8.730 | 8.500 | 8.610 | 8.610 | 42,335,094 |
| 2025-07-31 | 8.710 | 8.820 | 8.650 | 8.730 | 8.730 | 31,303,461 |
| 2025-07-30 | 8.930 | 8.930 | 8.700 | 8.760 | 8.760 | 56,348,468 |
| 2025-07-29 | 9.120 | 9.140 | 8.880 | 8.990 | 8.990 | 52,047,276 |
| 2025-07-28 | 8.910 | 9.120 | 8.880 | 9.100 | 9.100 | 55,772,893 |
| 2025-07-25 | 9.120 | 9.150 | 8.910 | 8.940 | 8.940 | 60,859,140 |
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.