Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.060 | 9.120 | 8.970 | 9.100 | 9.100 | 62,983,233 |
| 2025-07-23 | 9.300 | 9.350 | 8.840 | 9.150 | 9.150 | 103,637,896 |
| 2025-07-22 | 9.580 | 9.750 | 9.330 | 9.380 | 9.380 | 94,091,664 |
| 2025-07-21 | 9.590 | 9.690 | 9.310 | 9.530 | 9.530 | 120,763,022 |
| 2025-07-18 | 9.500 | 10.160 | 9.450 | 9.770 | 9.770 | 190,820,070 |
| 2025-07-17 | 9.390 | 9.800 | 9.350 | 9.610 | 9.610 | 130,330,120 |
| 2025-07-16 | 9.450 | 9.640 | 9.340 | 9.480 | 9.480 | 106,776,009 |
| 2025-07-15 | 9.420 | 10.170 | 9.270 | 9.650 | 9.650 | 179,784,448 |
| 2025-07-14 | 9.740 | 9.750 | 9.320 | 9.520 | 9.520 | 126,903,154 |
| 2025-07-11 | 9.400 | 9.900 | 9.350 | 9.740 | 9.740 | 167,776,399 |
| 2025-07-10 | 9.420 | 9.840 | 9.410 | 9.560 | 9.560 | 188,644,035 |
| 2025-07-09 | 9.490 | 9.880 | 9.390 | 9.570 | 9.570 | 225,797,348 |
| 2025-07-08 | 9.400 | 9.900 | 9.290 | 9.590 | 9.590 | 288,245,210 |
| 2025-07-07 | 8.530 | 9.250 | 8.450 | 9.250 | 9.250 | 169,713,002 |
| 2025-07-04 | 8.440 | 8.590 | 8.250 | 8.410 | 8.410 | 75,258,085 |
| 2025-07-03 | 8.500 | 8.540 | 8.360 | 8.450 | 8.450 | 50,706,039 |
| 2025-07-02 | 8.690 | 8.730 | 8.460 | 8.540 | 8.540 | 65,737,609 |
| 2025-07-01 | 8.790 | 8.850 | 8.510 | 8.740 | 8.740 | 89,956,782 |
| 2025-06-30 | 8.500 | 8.900 | 8.410 | 8.800 | 8.800 | 108,371,312 |
| 2025-06-27 | 8.600 | 8.760 | 8.470 | 8.500 | 8.500 | 88,430,467 |
| 2025-06-26 | 8.550 | 8.930 | 8.420 | 8.700 | 8.700 | 126,670,647 |
| 2025-06-25 | 8.520 | 8.720 | 8.400 | 8.630 | 8.630 | 102,918,705 |
| 2025-06-24 | 8.570 | 8.780 | 8.360 | 8.600 | 8.600 | 112,208,223 |
| 2025-06-23 | 8.120 | 8.650 | 8.120 | 8.570 | 8.570 | 110,124,474 |
| 2025-06-20 | 8.340 | 8.430 | 8.010 | 8.090 | 8.090 | 87,597,116 |
| 2025-06-19 | 9.220 | 9.230 | 8.480 | 8.550 | 8.550 | 145,009,816 |
| 2025-06-18 | 9.030 | 9.620 | 8.990 | 9.370 | 9.370 | 159,901,816 |
| 2025-06-17 | 9.170 | 9.360 | 8.980 | 9.020 | 9.020 | 102,789,700 |
| 2025-06-16 | 8.710 | 9.200 | 8.650 | 9.140 | 9.140 | 116,323,920 |
| 2025-06-13 | 9.290 | 9.370 | 8.780 | 8.810 | 8.810 | 116,497,370 |
| 2025-06-12 | 9.250 | 9.500 | 9.180 | 9.270 | 9.270 | 94,172,050 |
| 2025-06-11 | 9.820 | 9.820 | 9.310 | 9.380 | 9.380 | 173,445,320 |
| 2025-06-10 | 9.620 | 10.490 | 9.510 | 10.010 | 10.010 | 248,157,185 |
| 2025-06-09 | 9.420 | 9.800 | 9.310 | 9.680 | 9.680 | 154,418,208 |
| 2025-06-06 | 9.320 | 9.770 | 9.250 | 9.400 | 9.400 | 155,426,680 |
| 2025-06-05 | 9.610 | 9.850 | 9.300 | 9.500 | 9.500 | 208,011,839 |
| 2025-06-04 | 9.510 | 10.660 | 9.510 | 9.850 | 9.850 | 238,508,157 |
| 2025-06-03 | 10.010 | 10.360 | 9.730 | 9.880 | 9.880 | 259,885,141 |
| 2025-05-30 | 10.190 | 10.480 | 9.500 | 9.600 | 9.600 | 342,662,054 |
| 2025-05-29 | 8.870 | 9.790 | 8.660 | 9.790 | 9.790 | 255,648,417 |
| 2025-05-28 | 9.250 | 9.350 | 8.800 | 8.900 | 8.900 | 302,910,652 |
| 2025-05-27 | 8.090 | 9.000 | 7.940 | 9.000 | 9.000 | 233,302,092 |
| 2025-05-26 | 7.910 | 8.270 | 7.700 | 8.180 | 8.180 | 133,704,336 |
| 2025-05-23 | 8.370 | 8.380 | 8.120 | 8.120 | 8.120 | 181,416,821 |
| 2025-05-22 | 8.210 | 9.000 | 8.080 | 8.720 | 8.720 | 268,548,431 |
| 2025-05-21 | 8.330 | 8.560 | 8.110 | 8.180 | 8.180 | 143,184,582 |
| 2025-05-20 | 8.700 | 8.860 | 8.270 | 8.510 | 8.510 | 187,256,570 |
| 2025-05-19 | 8.500 | 9.200 | 8.370 | 8.980 | 8.980 | 249,468,257 |
| 2025-05-16 | 8.230 | 9.200 | 7.970 | 8.640 | 8.640 | 262,451,200 |
| 2025-05-15 | 8.810 | 9.110 | 8.330 | 8.480 | 8.480 | 295,042,985 |
| 2025-05-14 | 8.290 | 8.970 | 8.110 | 8.970 | 8.970 | 365,205,145 |
| 2025-05-13 | 7.450 | 8.150 | 7.360 | 8.150 | 8.150 | 192,258,255 |
| 2025-05-12 | 7.310 | 7.570 | 7.210 | 7.410 | 7.410 | 118,332,810 |
| 2025-05-09 | 7.750 | 7.830 | 7.280 | 7.350 | 7.350 | 163,937,700 |
| 2025-05-08 | 7.820 | 7.860 | 7.550 | 7.670 | 7.670 | 163,948,846 |
| 2025-05-07 | 7.980 | 8.100 | 7.510 | 7.590 | 7.590 | 233,461,059 |
| 2025-05-06 | 6.930 | 7.610 | 6.930 | 7.610 | 7.610 | 135,328,264 |
| 2025-04-30 | 7.350 | 7.400 | 6.900 | 6.920 | 6.920 | 183,702,872 |
| 2025-04-29 | 7.380 | 7.680 | 7.140 | 7.310 | 7.310 | 187,624,167 |
| 2025-04-28 | 8.290 | 8.500 | 7.460 | 7.460 | 7.460 | 234,962,349 |
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.