Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.290 | 5.450 | 5.200 | 5.200 | 5.200 | 38,990,740 |
| 2025-01-22 | 5.350 | 5.370 | 5.200 | 5.210 | 5.210 | 26,333,840 |
| 2025-01-21 | 5.460 | 5.550 | 5.350 | 5.400 | 5.400 | 34,414,140 |
| 2025-01-20 | 5.440 | 5.530 | 5.390 | 5.420 | 5.420 | 42,543,227 |
| 2025-01-17 | 5.500 | 5.810 | 5.380 | 5.470 | 5.470 | 69,141,980 |
| 2025-01-16 | 5.550 | 5.570 | 5.410 | 5.500 | 5.500 | 31,673,734 |
| 2025-01-15 | 5.480 | 5.570 | 5.390 | 5.490 | 5.490 | 37,804,402 |
| 2025-01-14 | 5.100 | 5.470 | 5.100 | 5.460 | 5.460 | 41,458,201 |
| 2025-01-13 | 5.000 | 5.090 | 4.880 | 5.070 | 5.070 | 23,901,200 |
| 2025-01-10 | 5.440 | 5.480 | 5.070 | 5.080 | 5.080 | 37,951,620 |
| 2025-01-09 | 5.280 | 5.420 | 5.250 | 5.330 | 5.330 | 30,288,020 |
| 2025-01-08 | 5.270 | 5.350 | 5.070 | 5.300 | 5.300 | 42,939,419 |
| 2025-01-07 | 4.990 | 5.190 | 4.980 | 5.190 | 5.190 | 31,139,600 |
| 2025-01-06 | 5.090 | 5.100 | 4.800 | 4.990 | 4.990 | 37,231,953 |
| 2025-01-03 | 5.540 | 5.640 | 5.080 | 5.100 | 5.100 | 43,945,540 |
| 2025-01-02 | 5.500 | 5.740 | 5.470 | 5.540 | 5.540 | 41,400,530 |
| 2024-12-31 | 5.670 | 5.750 | 5.500 | 5.500 | 5.500 | 28,295,740 |
| 2024-12-30 | 5.820 | 5.830 | 5.610 | 5.670 | 5.670 | 27,816,410 |
| 2024-12-27 | 5.740 | 5.910 | 5.670 | 5.820 | 5.820 | 39,352,950 |
| 2024-12-26 | 5.710 | 6.000 | 5.710 | 5.740 | 5.740 | 34,462,800 |
| 2024-12-25 | 5.990 | 6.030 | 5.600 | 5.760 | 5.760 | 55,183,041 |
| 2024-12-24 | 6.260 | 6.290 | 5.950 | 6.050 | 6.050 | 54,685,175 |
| 2024-12-23 | 6.760 | 6.770 | 6.220 | 6.270 | 6.270 | 54,013,790 |
| 2024-12-20 | 6.700 | 6.980 | 6.700 | 6.810 | 6.810 | 51,450,200 |
| 2024-12-19 | 6.560 | 6.860 | 6.500 | 6.780 | 6.780 | 57,623,133 |
| 2024-12-18 | 6.480 | 6.780 | 6.450 | 6.640 | 6.640 | 52,519,448 |
| 2024-12-17 | 7.000 | 7.000 | 6.500 | 6.510 | 6.510 | 63,677,696 |
| 2024-12-16 | 6.940 | 7.200 | 6.760 | 7.090 | 7.090 | 81,713,970 |
| 2024-12-13 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 84,541,570 |
| 2024-12-12 | 7.260 | 7.600 | 7.150 | 7.400 | 7.400 | 99,192,467 |
| 2024-12-11 | 7.550 | 7.620 | 7.300 | 7.370 | 7.370 | 124,781,700 |
| 2024-12-10 | 7.990 | 8.460 | 7.720 | 7.800 | 7.800 | 207,099,140 |
| 2024-12-09 | 7.500 | 7.990 | 7.250 | 7.860 | 7.860 | 189,596,546 |
| 2024-12-06 | 7.330 | 7.880 | 7.250 | 7.470 | 7.470 | 177,296,399 |
| 2024-12-05 | 6.860 | 7.450 | 6.860 | 7.200 | 7.200 | 135,389,757 |
| 2024-12-04 | 7.490 | 7.490 | 6.870 | 6.930 | 6.930 | 166,473,290 |
| 2024-12-03 | 6.800 | 7.490 | 6.710 | 7.490 | 7.490 | 159,519,126 |
| 2024-12-02 | 6.520 | 6.900 | 6.500 | 6.810 | 6.810 | 104,382,565 |
| 2024-11-29 | 6.480 | 6.730 | 6.370 | 6.550 | 6.550 | 74,295,755 |
| 2024-11-28 | 6.700 | 6.850 | 6.480 | 6.500 | 6.500 | 86,317,482 |
| 2024-11-27 | 6.350 | 6.840 | 6.170 | 6.710 | 6.710 | 112,570,557 |
| 2024-11-26 | 6.600 | 6.740 | 6.400 | 6.420 | 6.420 | 89,289,017 |
| 2024-11-25 | 6.700 | 6.890 | 6.320 | 6.520 | 6.520 | 114,492,875 |
| 2024-11-22 | 7.450 | 7.750 | 6.930 | 6.990 | 6.990 | 154,012,005 |
| 2024-11-21 | 7.590 | 8.270 | 7.440 | 7.690 | 7.690 | 231,822,254 |
| 2024-11-20 | 6.830 | 7.570 | 6.730 | 7.570 | 7.570 | 169,808,187 |
| 2024-11-19 | 6.430 | 6.940 | 6.430 | 6.880 | 6.880 | 112,172,110 |
| 2024-11-18 | 6.660 | 6.820 | 6.390 | 6.490 | 6.490 | 97,832,852 |
| 2024-11-15 | 7.260 | 7.300 | 6.700 | 6.700 | 6.700 | 121,935,532 |
| 2024-11-14 | 7.450 | 7.670 | 7.350 | 7.440 | 7.440 | 90,587,020 |
| 2024-11-13 | 7.790 | 7.890 | 7.400 | 7.490 | 7.490 | 100,396,067 |
| 2024-11-12 | 7.650 | 7.980 | 7.650 | 7.780 | 7.780 | 119,629,199 |
| 2024-11-11 | 8.130 | 8.130 | 7.600 | 7.650 | 7.650 | 157,711,126 |
| 2024-11-08 | 8.210 | 9.000 | 8.000 | 8.210 | 8.210 | 209,083,906 |
| 2024-11-07 | 8.900 | 9.560 | 8.860 | 8.860 | 8.860 | 210,144,041 |
| 2024-11-06 | 10.000 | 11.240 | 9.210 | 9.840 | 9.840 | 348,269,394 |
| 2024-11-05 | 8.370 | 10.230 | 8.370 | 10.230 | 10.230 | 314,686,795 |
| 2024-11-04 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 28,990,600 |
| 2024-11-01 | 10.330 | 10.330 | 9.390 | 10.330 | 10.330 | 342,077,675 |
| 2024-10-31 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 5,460,572 |
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.