Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 10,153,100 |
| 2024-07-26 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 10,115,100 |
| 2024-07-25 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 11,495,800 |
| 2024-07-24 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 19,354,407 |
| 2024-07-23 | 1.390 | 1.410 | 1.370 | 1.370 | 1.370 | 15,858,793 |
| 2024-07-22 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 12,403,300 |
| 2024-07-19 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 15,949,800 |
| 2024-07-18 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 14,739,238 |
| 2024-07-17 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 17,014,300 |
| 2024-07-16 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 16,170,200 |
| 2024-07-15 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 17,437,100 |
| 2024-07-12 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 25,885,949 |
| 2024-07-11 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 20,668,288 |
| 2024-07-10 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 31,283,900 |
| 2024-07-09 | 1.470 | 1.490 | 1.390 | 1.410 | 1.410 | 55,704,802 |
| 2024-07-08 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 11,867,300 |
| 2024-07-05 | 1.350 | 1.380 | 1.330 | 1.370 | 1.370 | 15,387,395 |
| 2024-07-04 | 1.420 | 1.430 | 1.350 | 1.360 | 1.360 | 25,684,000 |
| 2024-07-03 | 1.390 | 1.450 | 1.380 | 1.420 | 1.420 | 24,619,599 |
| 2024-07-02 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 13,842,420 |
| 2024-07-01 | 1.340 | 1.390 | 1.330 | 1.370 | 1.370 | 21,842,000 |
| 2024-06-28 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 14,607,800 |
| 2024-06-27 | 1.340 | 1.370 | 1.310 | 1.340 | 1.340 | 18,898,600 |
| 2024-06-26 | 1.340 | 1.360 | 1.290 | 1.350 | 1.350 | 33,781,900 |
| 2024-06-25 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 13,503,988 |
| 2024-06-24 | 1.370 | 1.380 | 1.310 | 1.330 | 1.330 | 23,391,598 |
| 2024-06-21 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 13,634,300 |
| 2024-06-20 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 14,230,400 |
| 2024-06-19 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 8,234,900 |
| 2024-06-18 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 12,161,704 |
| 2024-06-17 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 14,371,000 |
| 2024-06-14 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 10,997,700 |
| 2024-06-13 | 1.440 | 1.450 | 1.390 | 1.400 | 1.400 | 18,975,600 |
| 2024-06-12 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 12,788,600 |
| 2024-06-11 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 14,429,100 |
| 2024-06-07 | 1.400 | 1.480 | 1.390 | 1.460 | 1.460 | 33,590,300 |
| 2024-06-06 | 1.440 | 1.460 | 1.370 | 1.380 | 1.380 | 36,711,404 |
| 2024-06-05 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 17,911,398 |
| 2024-06-04 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 19,974,500 |
| 2024-06-03 | 1.500 | 1.510 | 1.440 | 1.460 | 1.460 | 29,254,088 |
| 2024-05-31 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 13,245,100 |
| 2024-05-30 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 19,481,400 |
| 2024-05-29 | 1.560 | 1.580 | 1.510 | 1.520 | 1.520 | 37,077,100 |
| 2024-05-28 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 25,478,500 |
| 2024-05-27 | 1.530 | 1.550 | 1.490 | 1.520 | 1.520 | 27,623,687 |
| 2024-05-24 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 26,019,500 |
| 2024-05-23 | 1.580 | 1.590 | 1.530 | 1.530 | 1.530 | 42,951,604 |
| 2024-05-22 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 44,372,200 |
| 2024-05-21 | 1.630 | 1.700 | 1.600 | 1.610 | 1.610 | 55,912,500 |
| 2024-05-20 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 60,317,980 |
| 2024-05-17 | 1.650 | 1.710 | 1.610 | 1.620 | 1.620 | 142,159,127 |
| 2024-05-16 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 120,923,647 |
| 2024-05-15 | 1.490 | 1.610 | 1.470 | 1.550 | 1.550 | 57,570,800 |
| 2024-05-14 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 16,305,300 |
| 2024-05-13 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 25,862,500 |
| 2024-05-10 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 25,845,600 |
| 2024-05-09 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 23,754,730 |
| 2024-05-08 | 1.530 | 1.560 | 1.500 | 1.510 | 1.510 | 31,743,504 |
| 2024-05-07 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 47,065,319 |
| 2024-05-06 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 45,346,402 |
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.