Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.540 | 8.540 | 8.180 | 8.540 | 8.540 | 32,970,244 |
| 2024-10-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 10,113,476 |
| 2024-10-28 | 6.940 | 7.050 | 6.530 | 7.050 | 7.050 | 76,212,375 |
| 2024-10-25 | 5.620 | 6.410 | 5.390 | 6.410 | 6.410 | 200,973,605 |
| 2024-10-24 | 5.700 | 5.840 | 5.280 | 5.830 | 5.830 | 247,919,547 |
| 2024-10-23 | 5.060 | 5.310 | 4.800 | 5.310 | 5.310 | 96,105,564 |
| 2024-10-22 | 4.530 | 4.830 | 4.390 | 4.830 | 4.830 | 202,435,944 |
| 2024-10-21 | 3.880 | 4.390 | 3.880 | 4.390 | 4.390 | 189,400,156 |
| 2024-10-18 | 3.900 | 4.240 | 3.730 | 3.990 | 3.990 | 235,094,885 |
| 2024-10-17 | 3.250 | 3.880 | 3.250 | 3.880 | 3.880 | 221,820,754 |
| 2024-10-16 | 3.710 | 3.950 | 3.500 | 3.530 | 3.530 | 250,506,061 |
| 2024-10-15 | 3.280 | 3.590 | 3.250 | 3.590 | 3.590 | 60,130,879 |
| 2024-10-14 | 3.260 | 3.260 | 3.010 | 3.260 | 3.260 | 123,538,114 |
| 2024-10-11 | 2.680 | 2.960 | 2.670 | 2.960 | 2.960 | 70,477,750 |
| 2024-10-10 | 2.700 | 2.780 | 2.610 | 2.690 | 2.690 | 34,904,556 |
| 2024-10-09 | 2.930 | 2.940 | 2.700 | 2.700 | 2.700 | 47,460,772 |
| 2024-10-08 | 3.020 | 3.030 | 2.750 | 3.000 | 3.000 | 60,150,693 |
| 2024-09-30 | 2.620 | 2.760 | 2.560 | 2.750 | 2.750 | 48,544,540 |
| 2024-09-27 | 2.460 | 2.540 | 2.390 | 2.510 | 2.510 | 30,627,355 |
| 2024-09-26 | 2.330 | 2.420 | 2.320 | 2.410 | 2.410 | 26,487,400 |
| 2024-09-25 | 2.280 | 2.390 | 2.280 | 2.350 | 2.350 | 27,274,110 |
| 2024-09-24 | 2.170 | 2.270 | 2.170 | 2.270 | 2.270 | 24,040,430 |
| 2024-09-23 | 2.160 | 2.190 | 2.130 | 2.170 | 2.170 | 9,898,500 |
| 2024-09-20 | 2.200 | 2.210 | 2.160 | 2.170 | 2.170 | 12,605,600 |
| 2024-09-19 | 2.150 | 2.210 | 2.100 | 2.200 | 2.200 | 20,160,800 |
| 2024-09-18 | 2.160 | 2.160 | 2.080 | 2.130 | 2.130 | 14,965,300 |
| 2024-09-13 | 2.190 | 2.200 | 2.150 | 2.170 | 2.170 | 11,825,900 |
| 2024-09-12 | 2.200 | 2.220 | 2.190 | 2.190 | 2.190 | 12,263,500 |
| 2024-09-11 | 2.220 | 2.230 | 2.170 | 2.190 | 2.190 | 12,146,300 |
| 2024-09-10 | 2.210 | 2.280 | 2.190 | 2.230 | 2.230 | 16,743,800 |
| 2024-09-09 | 2.170 | 2.240 | 2.140 | 2.200 | 2.200 | 16,422,387 |
| 2024-09-06 | 2.230 | 2.240 | 2.180 | 2.190 | 2.190 | 16,679,600 |
| 2024-09-05 | 2.190 | 2.250 | 2.180 | 2.230 | 2.230 | 22,887,970 |
| 2024-09-04 | 2.220 | 2.230 | 2.170 | 2.180 | 2.180 | 22,388,730 |
| 2024-09-03 | 2.180 | 2.250 | 2.170 | 2.220 | 2.220 | 26,892,800 |
| 2024-09-02 | 2.210 | 2.230 | 2.160 | 2.160 | 2.160 | 25,258,370 |
| 2024-08-30 | 2.140 | 2.230 | 2.120 | 2.210 | 2.210 | 29,041,270 |
| 2024-08-29 | 2.080 | 2.170 | 2.050 | 2.150 | 2.150 | 24,354,170 |
| 2024-08-28 | 2.030 | 2.110 | 2.010 | 2.090 | 2.090 | 24,843,742 |
| 2024-08-27 | 2.100 | 2.110 | 2.030 | 2.040 | 2.040 | 23,262,922 |
| 2024-08-26 | 2.050 | 2.130 | 2.010 | 2.110 | 2.110 | 32,128,672 |
| 2024-08-23 | 2.040 | 2.130 | 2.040 | 2.070 | 2.070 | 38,766,890 |
| 2024-08-22 | 2.160 | 2.160 | 2.060 | 2.060 | 2.060 | 44,245,750 |
| 2024-08-21 | 2.250 | 2.250 | 2.160 | 2.190 | 2.190 | 58,948,702 |
| 2024-08-20 | 2.430 | 2.490 | 2.250 | 2.280 | 2.280 | 100,595,167 |
| 2024-08-19 | 2.110 | 2.370 | 2.100 | 2.370 | 2.370 | 45,272,967 |
| 2024-08-16 | 2.120 | 2.200 | 2.070 | 2.150 | 2.150 | 43,906,600 |
| 2024-08-15 | 2.040 | 2.090 | 2.020 | 2.080 | 2.080 | 15,407,901 |
| 2024-08-14 | 2.050 | 2.070 | 2.020 | 2.040 | 2.040 | 11,291,201 |
| 2024-08-13 | 2.030 | 2.060 | 1.980 | 2.060 | 2.060 | 13,130,900 |
| 2024-08-12 | 2.050 | 2.060 | 2.010 | 2.020 | 2.020 | 12,051,500 |
| 2024-08-09 | 2.100 | 2.120 | 2.050 | 2.050 | 2.050 | 15,690,800 |
| 2024-08-08 | 2.070 | 2.110 | 2.060 | 2.100 | 2.100 | 13,988,900 |
| 2024-08-07 | 2.090 | 2.120 | 2.070 | 2.070 | 2.070 | 12,866,300 |
| 2024-08-06 | 2.050 | 2.090 | 2.040 | 2.090 | 2.090 | 19,533,010 |
| 2024-08-05 | 2.030 | 2.100 | 2.030 | 2.030 | 2.030 | 20,420,100 |
| 2024-08-02 | 2.050 | 2.080 | 2.030 | 2.040 | 2.040 | 15,845,753 |
| 2024-08-01 | 2.060 | 2.080 | 2.050 | 2.060 | 2.060 | 17,407,250 |
| 2024-07-31 | 2.000 | 2.060 | 1.990 | 2.050 | 2.050 | 18,930,230 |
| 2024-07-30 | 1.970 | 2.010 | 1.960 | 2.000 | 2.000 | 15,054,100 |
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.