Kingenta Ecological Engineering Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.830	1.830	1.770	1.780	1.780	74,659,400
2026-10-21	1.820	1.860	1.810	1.830	1.830	73,449,500
2026-10-20	1.810	1.830	1.800	1.820	1.820	57,719,400
2026-10-19	1.830	1.830	1.790	1.810	1.810	65,419,499
2026-10-16	1.860	1.880	1.820	1.840	1.840	87,415,700
2026-10-15	1.880	1.880	1.830	1.840	1.840	100,704,492
2026-10-14	1.940	1.980	1.900	1.910	1.910	86,647,797
2026-10-13	1.910	1.970	1.880	1.950	1.950	111,046,898
2026-10-12	2.030	2.040	1.930	1.940	1.940	139,134,203
2026-10-09	1.980	2.030	1.940	2.020	2.020	131,178,203
2026-10-08	1.990	2.030	1.950	1.970	1.970	102,049,469
2026-09-30	2.000	2.010	1.970	1.980	1.980	83,733,211
2026-09-29	1.970	1.990	1.950	1.970	1.970	84,874,000
2026-09-28	2.010	2.020	1.930	1.950	1.950	111,219,398
2026-09-24	2.050	2.060	2.010	2.020	2.020	94,014,094
2026-09-23	2.130	2.130	2.040	2.040	2.040	133,075,109
2026-09-22	2.160	2.170	2.100	2.130	2.130	179,502,594
2026-09-21	2.090	2.170	2.090	2.150	2.150	184,797,594
2026-09-18	2.080	2.130	2.040	2.120	2.120	175,358,188
2026-09-17	2.070	2.130	2.020	2.100	2.100	242,172,297
2026-09-16	2.030	2.090	2.020	2.070	2.070	176,696,797
2026-09-15	2.220	2.240	2.060	2.070	2.070	285,793,719
2026-09-14	2.310	2.340	2.180	2.210	2.210	306,664,125
2026-09-11	2.510	2.550	2.280	2.300	2.300	453,987,688
2026-09-10	2.780	2.800	2.510	2.510	2.510	681,556,938
2026-09-09	2.780	2.780	2.780	2.780	2.780	106,530,898
2026-09-08	2.340	2.530	2.310	2.530	2.530	332,366,844
2026-09-07	2.100	2.300	2.090	2.300	2.300	353,369,312
2026-09-04	2.070	2.150	2.010	2.090	2.090	210,755,938
2026-09-03	2.170	2.200	2.050	2.070	2.070	242,465,453
2026-09-02	2.430	2.450	2.130	2.170	2.170	407,249,250
2026-09-01	2.110	2.320	2.100	2.320	2.320	174,443,422
2026-08-31	2.160	2.180	2.100	2.110	2.110	184,456,500
2026-08-28	2.070	2.180	2.010	2.160	2.160	236,658,500
2026-08-27	2.010	2.090	1.990	2.080	2.080	183,075,203
2026-08-26	1.960	2.060	1.950	2.010	2.010	134,348,984
2026-08-25	1.920	1.990	1.910	1.970	1.970	121,431,398
2026-08-24	1.950	1.980	1.900	1.930	1.930	84,144,602
2026-08-21	1.910	1.950	1.870	1.940	1.940	116,401,398
2026-08-20	1.960	1.990	1.890	1.920	1.920	173,993,594
2026-08-19	2.020	2.040	1.950	1.980	1.980	185,700,891
2026-08-18	1.960	2.080	1.960	2.040	2.040	195,365,906
2026-08-17	1.930	1.980	1.910	1.970	1.970	64,770,102
2026-08-14	1.950	1.950	1.890	1.930	1.930	78,947,797
2026-08-13	2.000	2.000	1.950	1.950	1.950	73,676,797
2026-08-12	1.970	2.010	1.950	1.990	1.990	61,079,301
2026-08-11	2.010	2.020	1.970	1.980	1.980	67,964,203
2026-08-10	1.950	2.020	1.940	2.010	2.010	99,321,508
2026-08-07	1.950	1.960	1.900	1.950	1.950	65,823,703
2026-08-06	1.970	1.980	1.910	1.950	1.950	80,067,297
2026-08-05	1.960	1.980	1.940	1.980	1.980	73,827,398
2026-08-04	1.940	1.970	1.920	1.960	1.960	76,734,797
2026-08-03	1.890	1.940	1.890	1.940	1.940	76,139,000
2026-07-31	1.860	1.900	1.860	1.890	1.890	53,426,301
2026-07-30	1.900	1.940	1.860	1.870	1.870	87,810,094
2026-07-29	1.870	1.930	1.850	1.900	1.900	103,614,398
2026-07-28	1.840	1.900	1.840	1.860	1.860	62,730,301
2026-07-27	1.810	1.870	1.790	1.860	1.860	83,970,703
2026-07-24	1.900	1.940	1.820	1.830	1.830	101,133,398
2026-07-23	1.830	1.930	1.820	1.920	1.920	132,367,500

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.