Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.690 | 4.730 | 4.540 | 4.540 | 4.540 | 10,577,399 |
| 2026-10-21 | 4.700 | 4.770 | 4.680 | 4.710 | 4.710 | 10,294,400 |
| 2026-10-20 | 4.680 | 4.750 | 4.650 | 4.700 | 4.700 | 10,638,600 |
| 2026-10-19 | 4.800 | 4.800 | 4.620 | 4.700 | 4.700 | 13,131,528 |
| 2026-10-16 | 4.830 | 4.910 | 4.730 | 4.780 | 4.780 | 13,740,600 |
| 2026-10-15 | 4.820 | 4.920 | 4.780 | 4.790 | 4.790 | 14,756,300 |
| 2026-10-14 | 4.990 | 5.060 | 4.880 | 4.900 | 4.900 | 13,471,900 |
| 2026-10-13 | 4.860 | 5.040 | 4.790 | 5.020 | 5.020 | 21,112,801 |
| 2026-10-12 | 5.050 | 5.050 | 4.880 | 4.900 | 4.900 | 17,905,801 |
| 2026-10-09 | 4.890 | 5.050 | 4.750 | 5.030 | 5.030 | 24,279,580 |
| 2026-10-08 | 5.000 | 5.020 | 4.860 | 4.890 | 4.890 | 15,008,500 |
| 2026-09-30 | 5.120 | 5.120 | 4.940 | 4.940 | 4.940 | 19,287,600 |
| 2026-09-29 | 5.000 | 5.130 | 4.980 | 5.050 | 5.050 | 21,993,029 |
| 2026-09-28 | 5.180 | 5.350 | 4.970 | 5.060 | 5.060 | 33,202,371 |
| 2026-09-24 | 5.130 | 5.190 | 5.050 | 5.070 | 5.070 | 15,763,945 |
| 2026-09-23 | 5.380 | 5.420 | 5.100 | 5.130 | 5.130 | 31,640,234 |
| 2026-09-22 | 5.490 | 5.500 | 5.310 | 5.380 | 5.380 | 46,967,984 |
| 2026-09-21 | 5.120 | 5.630 | 5.100 | 5.490 | 5.490 | 71,376,953 |
| 2026-09-18 | 5.090 | 5.290 | 5.050 | 5.120 | 5.120 | 30,469,260 |
| 2026-09-17 | 4.950 | 5.060 | 4.870 | 5.050 | 5.050 | 20,605,516 |
| 2026-09-16 | 4.950 | 5.030 | 4.830 | 5.010 | 5.010 | 20,581,949 |
| 2026-09-15 | 5.150 | 5.180 | 4.930 | 4.930 | 4.930 | 25,596,979 |
| 2026-09-14 | 5.250 | 5.280 | 5.090 | 5.160 | 5.160 | 24,276,680 |
| 2026-09-11 | 5.470 | 5.510 | 5.190 | 5.280 | 5.280 | 36,632,078 |
| 2026-09-10 | 5.690 | 5.780 | 5.490 | 5.510 | 5.510 | 48,916,203 |
| 2026-09-09 | 5.800 | 6.100 | 5.690 | 5.750 | 5.750 | 65,618,383 |
| 2026-09-08 | 5.780 | 5.950 | 5.780 | 5.930 | 5.930 | 61,814,961 |
| 2026-09-07 | 5.720 | 5.870 | 5.600 | 5.850 | 5.850 | 65,072,238 |
| 2026-09-04 | 5.560 | 5.950 | 5.550 | 5.750 | 5.750 | 70,431,648 |
| 2026-09-03 | 5.700 | 5.760 | 5.530 | 5.550 | 5.550 | 49,248,367 |
| 2026-09-02 | 5.700 | 5.780 | 5.600 | 5.700 | 5.700 | 54,662,590 |
| 2026-09-01 | 5.530 | 5.830 | 5.480 | 5.750 | 5.750 | 86,311,297 |
| 2026-08-31 | 5.620 | 5.770 | 5.460 | 5.550 | 5.550 | 105,678,953 |
| 2026-08-28 | 5.650 | 5.990 | 5.450 | 5.790 | 5.790 | 136,475,969 |
| 2026-08-27 | 5.600 | 5.990 | 5.450 | 5.660 | 5.660 | 153,670,031 |
| 2026-08-26 | 5.050 | 5.650 | 5.030 | 5.650 | 5.650 | 103,515,977 |
| 2026-08-25 | 4.680 | 5.140 | 4.620 | 5.140 | 5.140 | 37,352,844 |
| 2026-08-24 | 4.590 | 4.700 | 4.590 | 4.670 | 4.670 | 15,413,577 |
| 2026-08-21 | 4.610 | 4.640 | 4.550 | 4.610 | 4.610 | 11,880,104 |
| 2026-08-20 | 4.550 | 4.660 | 4.550 | 4.650 | 4.650 | 14,932,300 |
| 2026-08-19 | 4.670 | 4.700 | 4.520 | 4.540 | 4.540 | 14,124,718 |
| 2026-08-18 | 4.740 | 4.740 | 4.630 | 4.670 | 4.670 | 10,044,780 |
| 2026-08-17 | 4.690 | 4.730 | 4.620 | 4.720 | 4.720 | 10,988,339 |
| 2026-08-14 | 4.720 | 4.760 | 4.620 | 4.690 | 4.690 | 13,305,640 |
| 2026-08-13 | 4.840 | 4.840 | 4.720 | 4.750 | 4.750 | 16,982,801 |
| 2026-08-12 | 4.780 | 4.850 | 4.750 | 4.840 | 4.840 | 12,816,881 |
| 2026-08-11 | 4.830 | 4.840 | 4.720 | 4.780 | 4.780 | 11,428,241 |
| 2026-08-10 | 4.720 | 4.820 | 4.680 | 4.820 | 4.820 | 13,784,680 |
| 2026-08-07 | 4.800 | 4.810 | 4.630 | 4.730 | 4.730 | 16,815,080 |
| 2026-08-06 | 4.820 | 4.870 | 4.720 | 4.800 | 4.800 | 17,746,828 |
| 2026-08-05 | 4.820 | 4.830 | 4.730 | 4.780 | 4.780 | 18,557,100 |
| 2026-08-04 | 4.810 | 4.830 | 4.750 | 4.800 | 4.800 | 21,150,500 |
| 2026-08-03 | 4.690 | 4.820 | 4.680 | 4.810 | 4.810 | 21,426,301 |
| 2026-07-31 | 4.500 | 4.690 | 4.500 | 4.680 | 4.680 | 23,893,801 |
| 2026-07-30 | 4.560 | 4.710 | 4.510 | 4.580 | 4.580 | 26,324,699 |
| 2026-07-29 | 4.450 | 4.600 | 4.420 | 4.560 | 4.560 | 24,811,500 |
| 2026-07-28 | 4.320 | 4.470 | 4.300 | 4.410 | 4.410 | 17,801,961 |
| 2026-07-27 | 4.170 | 4.370 | 4.150 | 4.350 | 4.350 | 23,717,141 |
| 2026-07-24 | 4.310 | 4.380 | 4.160 | 4.200 | 4.200 | 25,246,812 |
| 2026-07-23 | 4.230 | 4.350 | 4.210 | 4.340 | 4.340 | 19,353,500 |
Page 1 of 3 · 121 trading daysOlder →
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.