Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.480 | 1.520 | 1.450 | 1.480 | 1.480 | 58,093,776 |
| 2024-04-29 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 31,416,700 |
| 2024-04-26 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 18,485,700 |
| 2024-04-25 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 16,721,200 |
| 2024-04-24 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 14,884,808 |
| 2024-04-23 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 13,670,100 |
| 2024-04-22 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 18,628,800 |
| 2024-04-19 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 22,119,507 |
| 2024-04-18 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 17,365,300 |
| 2024-04-17 | 1.340 | 1.430 | 1.340 | 1.370 | 1.370 | 28,681,900 |
| 2024-04-16 | 1.420 | 1.420 | 1.310 | 1.320 | 1.320 | 48,920,000 |
| 2024-04-15 | 1.490 | 1.510 | 1.350 | 1.430 | 1.430 | 46,963,841 |
| 2024-04-12 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 23,289,000 |
| 2024-04-11 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 21,010,300 |
| 2024-04-10 | 1.590 | 1.590 | 1.530 | 1.540 | 1.540 | 25,408,304 |
| 2024-04-09 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 16,237,100 |
| 2024-04-08 | 1.620 | 1.630 | 1.560 | 1.570 | 1.570 | 28,903,100 |
| 2024-04-03 | 1.600 | 1.640 | 1.580 | 1.630 | 1.630 | 45,649,000 |
| 2024-04-02 | 1.550 | 1.680 | 1.550 | 1.620 | 1.620 | 68,196,719 |
| 2024-04-01 | 1.540 | 1.610 | 1.540 | 1.560 | 1.560 | 26,228,400 |
| 2024-03-29 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 9,097,000 |
| 2024-03-28 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 24,522,000 |
| 2024-03-27 | 1.560 | 1.570 | 1.500 | 1.500 | 1.500 | 28,227,490 |
| 2024-03-26 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 41,697,142 |
| 2024-03-25 | 1.540 | 1.690 | 1.530 | 1.580 | 1.580 | 74,701,200 |
| 2024-03-22 | 1.570 | 1.580 | 1.540 | 1.540 | 1.540 | 32,303,000 |
| 2024-03-21 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 26,926,640 |
| 2024-03-20 | 1.570 | 1.610 | 1.560 | 1.580 | 1.580 | 35,415,200 |
| 2024-03-19 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 43,612,900 |
| 2024-03-18 | 1.630 | 1.660 | 1.570 | 1.600 | 1.600 | 99,878,099 |
| 2024-03-15 | 1.480 | 1.630 | 1.470 | 1.630 | 1.630 | 69,066,005 |
| 2024-03-14 | 1.490 | 1.510 | 1.460 | 1.480 | 1.480 | 30,105,800 |
| 2024-03-13 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 33,501,830 |
| 2024-03-12 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 24,800,400 |
| 2024-03-11 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 24,502,800 |
| 2024-03-08 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 13,934,700 |
| 2024-03-07 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 28,550,200 |
| 2024-03-06 | 1.430 | 1.460 | 1.420 | 1.450 | 1.450 | 21,661,400 |
| 2024-03-05 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 26,689,300 |
| 2024-03-04 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 23,874,000 |
| 2024-03-01 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 23,055,700 |
| 2024-02-29 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 34,157,000 |
| 2024-02-28 | 1.520 | 1.590 | 1.460 | 1.460 | 1.460 | 57,448,500 |
| 2024-02-27 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 28,645,700 |
| 2024-02-26 | 1.460 | 1.540 | 1.450 | 1.510 | 1.510 | 48,372,000 |
| 2024-02-23 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 33,084,600 |
| 2024-02-22 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 29,412,900 |
| 2024-02-21 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 33,725,200 |
| 2024-02-20 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 17,540,400 |
| 2024-02-19 | 1.420 | 1.450 | 1.400 | 1.430 | 1.430 | 31,153,283 |
| 2024-02-08 | 1.280 | 1.410 | 1.270 | 1.390 | 1.390 | 48,270,000 |
| 2024-02-07 | 1.330 | 1.350 | 1.280 | 1.280 | 1.280 | 34,225,500 |
| 2024-02-06 | 1.280 | 1.370 | 1.220 | 1.330 | 1.330 | 42,858,300 |
| 2024-02-05 | 1.400 | 1.400 | 1.280 | 1.300 | 1.300 | 51,631,053 |
| 2024-02-02 | 1.450 | 1.470 | 1.320 | 1.400 | 1.400 | 50,193,500 |
| 2024-02-01 | 1.450 | 1.480 | 1.430 | 1.440 | 1.440 | 28,305,200 |
| 2024-01-31 | 1.540 | 1.550 | 1.450 | 1.460 | 1.460 | 46,097,800 |
| 2024-01-30 | 1.590 | 1.610 | 1.560 | 1.560 | 1.560 | 21,435,200 |
| 2024-01-29 | 1.650 | 1.670 | 1.590 | 1.590 | 1.590 | 28,445,100 |
| 2024-01-26 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 29,697,700 |
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.