Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.290 | 8.500 | 7.460 | 7.460 | 7.460 | 234,962,349 |
| 2025-04-25 | 9.500 | 9.600 | 8.230 | 8.240 | 8.240 | 313,738,381 |
| 2025-04-24 | 9.000 | 9.680 | 8.510 | 9.140 | 9.140 | 396,240,875 |
| 2025-04-23 | 8.940 | 8.940 | 8.800 | 8.940 | 8.940 | 115,225,453 |
| 2025-04-22 | 8.120 | 8.130 | 8.090 | 8.130 | 8.130 | 63,763,876 |
| 2025-04-21 | 6.500 | 7.390 | 6.400 | 7.390 | 7.390 | 240,291,973 |
| 2025-04-18 | 6.890 | 7.550 | 6.660 | 6.720 | 6.720 | 220,386,868 |
| 2025-04-17 | 7.690 | 7.760 | 7.130 | 7.140 | 7.140 | 219,862,384 |
| 2025-04-16 | 8.030 | 8.250 | 7.450 | 7.840 | 7.840 | 252,588,473 |
| 2025-04-15 | 7.490 | 8.480 | 7.260 | 8.110 | 8.110 | 323,846,540 |
| 2025-04-14 | 7.060 | 8.140 | 6.760 | 7.800 | 7.800 | 336,252,017 |
| 2025-04-11 | 7.830 | 8.230 | 6.880 | 7.400 | 7.400 | 317,915,613 |
| 2025-04-10 | 6.900 | 7.480 | 6.670 | 7.480 | 7.480 | 168,633,055 |
| 2025-04-09 | 6.280 | 6.800 | 5.970 | 6.800 | 6.800 | 198,750,594 |
| 2025-04-08 | 5.500 | 6.180 | 5.450 | 6.180 | 6.180 | 145,737,109 |
| 2025-04-07 | 5.750 | 6.100 | 5.440 | 5.620 | 5.620 | 152,484,073 |
| 2025-04-03 | 5.260 | 5.860 | 5.250 | 5.860 | 5.860 | 116,271,996 |
| 2025-04-02 | 5.200 | 5.350 | 5.170 | 5.330 | 5.330 | 25,140,100 |
| 2025-04-01 | 5.210 | 5.260 | 5.190 | 5.200 | 5.200 | 11,914,500 |
| 2025-03-31 | 5.210 | 5.220 | 5.090 | 5.210 | 5.210 | 17,307,120 |
| 2025-03-28 | 5.370 | 5.400 | 5.210 | 5.220 | 5.220 | 20,170,200 |
| 2025-03-27 | 5.400 | 5.440 | 5.320 | 5.370 | 5.370 | 14,785,100 |
| 2025-03-26 | 5.420 | 5.450 | 5.370 | 5.400 | 5.400 | 15,440,900 |
| 2025-03-25 | 5.450 | 5.450 | 5.330 | 5.420 | 5.420 | 16,437,800 |
| 2025-03-24 | 5.570 | 5.600 | 5.280 | 5.390 | 5.390 | 27,537,891 |
| 2025-03-21 | 5.680 | 5.690 | 5.560 | 5.570 | 5.570 | 25,521,200 |
| 2025-03-20 | 5.770 | 5.790 | 5.720 | 5.720 | 5.720 | 19,654,696 |
| 2025-03-19 | 5.820 | 5.840 | 5.750 | 5.770 | 5.770 | 20,780,600 |
| 2025-03-18 | 5.950 | 5.950 | 5.820 | 5.850 | 5.850 | 24,549,200 |
| 2025-03-17 | 5.860 | 6.000 | 5.860 | 5.910 | 5.910 | 40,229,825 |
| 2025-03-14 | 5.710 | 5.910 | 5.710 | 5.870 | 5.870 | 32,009,620 |
| 2025-03-13 | 5.920 | 5.920 | 5.710 | 5.740 | 5.740 | 36,003,970 |
| 2025-03-12 | 5.990 | 5.990 | 5.900 | 5.910 | 5.910 | 45,871,562 |
| 2025-03-11 | 5.910 | 6.080 | 5.890 | 6.020 | 6.020 | 59,896,870 |
| 2025-03-10 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 26,515,663 |
| 2025-03-07 | 5.960 | 5.990 | 5.840 | 5.860 | 5.860 | 44,529,105 |
| 2025-03-06 | 5.970 | 6.040 | 5.900 | 6.010 | 6.010 | 52,040,476 |
| 2025-03-05 | 6.070 | 6.100 | 5.860 | 5.980 | 5.980 | 54,501,844 |
| 2025-03-04 | 6.100 | 6.140 | 6.000 | 6.070 | 6.070 | 74,271,720 |
| 2025-03-03 | 6.000 | 6.350 | 6.000 | 6.250 | 6.250 | 133,462,728 |
| 2025-02-28 | 5.750 | 6.200 | 5.650 | 5.990 | 5.990 | 121,228,825 |
| 2025-02-27 | 5.810 | 5.890 | 5.710 | 5.790 | 5.790 | 37,363,600 |
| 2025-02-26 | 5.800 | 5.880 | 5.760 | 5.810 | 5.810 | 34,822,900 |
| 2025-02-25 | 5.710 | 5.900 | 5.700 | 5.780 | 5.780 | 37,959,508 |
| 2025-02-24 | 5.800 | 5.950 | 5.730 | 5.840 | 5.840 | 48,311,750 |
| 2025-02-21 | 6.020 | 6.030 | 5.780 | 5.900 | 5.900 | 103,493,497 |
| 2025-02-20 | 5.740 | 6.280 | 5.650 | 6.120 | 6.120 | 153,298,493 |
| 2025-02-19 | 5.570 | 5.710 | 5.550 | 5.710 | 5.710 | 36,931,320 |
| 2025-02-18 | 5.840 | 5.910 | 5.540 | 5.570 | 5.570 | 51,209,510 |
| 2025-02-17 | 5.830 | 6.050 | 5.800 | 5.890 | 5.890 | 69,314,876 |
| 2025-02-14 | 5.860 | 5.900 | 5.710 | 5.740 | 5.740 | 54,461,706 |
| 2025-02-13 | 6.000 | 6.160 | 5.860 | 5.960 | 5.960 | 83,893,013 |
| 2025-02-12 | 5.760 | 6.050 | 5.700 | 6.010 | 6.010 | 90,707,200 |
| 2025-02-11 | 5.900 | 6.030 | 5.640 | 5.850 | 5.850 | 83,698,947 |
| 2025-02-10 | 5.590 | 5.870 | 5.590 | 5.860 | 5.860 | 64,784,450 |
| 2025-02-07 | 5.360 | 5.710 | 5.360 | 5.590 | 5.590 | 68,958,505 |
| 2025-02-06 | 5.240 | 5.360 | 5.150 | 5.360 | 5.360 | 34,572,890 |
| 2025-02-05 | 5.210 | 5.290 | 5.170 | 5.240 | 5.240 | 24,514,103 |
| 2025-01-27 | 5.320 | 5.410 | 5.160 | 5.160 | 5.160 | 24,806,480 |
| 2025-01-24 | 5.220 | 5.330 | 5.180 | 5.290 | 5.290 | 32,715,616 |
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.