Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.610	1.660	1.600	1.640	1.640	25,766,800
2024-01-24	1.580	1.620	1.560	1.610	1.610	30,697,687
2024-01-23	1.560	1.590	1.530	1.570	1.570	25,486,526
2024-01-22	1.650	1.660	1.550	1.560	1.560	32,230,800
2024-01-19	1.650	1.670	1.630	1.640	1.640	17,036,800
2024-01-18	1.660	1.670	1.610	1.650	1.650	31,626,100
2024-01-17	1.690	1.690	1.660	1.660	1.660	23,378,400
2024-01-16	1.710	1.720	1.670	1.690	1.690	31,563,900
2024-01-15	1.720	1.730	1.700	1.710	1.710	21,234,800
2024-01-12	1.720	1.770	1.720	1.730	1.730	33,912,830
2024-01-11	1.700	1.730	1.680	1.720	1.720	23,657,830
2024-01-10	1.690	1.720	1.670	1.700	1.700	23,010,825
2024-01-09	1.720	1.730	1.680	1.690	1.690	21,805,800
2024-01-08	1.740	1.740	1.690	1.700	1.700	27,035,800
2024-01-05	1.780	1.800	1.730	1.740	1.740	28,904,300
2024-01-04	1.800	1.810	1.770	1.780	1.780	28,235,300
2024-01-03	1.760	1.830	1.760	1.810	1.810	44,189,200
2024-01-02	1.750	1.820	1.740	1.770	1.770	40,514,100
2023-12-29	1.740	1.770	1.730	1.740	1.740	22,355,800
2023-12-28	1.690	1.750	1.680	1.740	1.740	36,553,665
2023-12-27	1.700	1.710	1.670	1.700	1.700	25,892,600
2023-12-26	1.670	1.750	1.660	1.710	1.710	43,127,100
2023-12-25	1.690	1.700	1.660	1.670	1.670	21,099,600
2023-12-22	1.710	1.720	1.690	1.700	1.700	26,231,900
2023-12-21	1.720	1.730	1.690	1.720	1.720	31,365,900
2023-12-20	1.740	1.750	1.710	1.710	1.710	25,350,000
2023-12-19	1.730	1.750	1.720	1.740	1.740	19,284,100
2023-12-18	1.780	1.790	1.730	1.730	1.730	37,345,300
2023-12-15	1.790	1.810	1.770	1.790	1.790	23,899,500
2023-12-14	1.790	1.800	1.770	1.780	1.780	24,276,500
2023-12-13	1.800	1.830	1.780	1.790	1.790	34,251,032
2023-12-12	1.770	1.820	1.760	1.800	1.800	34,362,000
2023-12-11	1.740	1.780	1.720	1.770	1.770	37,941,432
2023-12-08	1.750	1.770	1.740	1.740	1.740	23,098,800
2023-12-07	1.780	1.780	1.750	1.760	1.760	28,180,200
2023-12-06	1.770	1.790	1.760	1.780	1.780	23,270,300
2023-12-05	1.810	1.840	1.780	1.780	1.780	39,308,600
2023-12-04	1.800	1.840	1.800	1.820	1.820	43,897,514
2023-12-01	1.780	1.800	1.770	1.790	1.790	26,525,600
2023-11-30	1.800	1.810	1.780	1.790	1.790	27,027,800
2023-11-29	1.800	1.830	1.770	1.800	1.800	54,222,316
2023-11-28	1.820	1.830	1.790	1.800	1.800	45,933,565
2023-11-27	1.800	1.870	1.780	1.830	1.830	74,985,000
2023-11-24	1.820	1.840	1.790	1.810	1.810	62,256,300
2023-11-23	1.850	1.850	1.800	1.830	1.830	58,934,265
2023-11-22	1.870	1.880	1.820	1.840	1.840	92,633,000
2023-11-21	1.970	1.980	1.880	1.880	1.880	185,943,700
2023-11-20	1.740	1.880	1.740	1.880	1.880	64,641,420
2023-11-17	1.730	1.730	1.710	1.710	1.710	27,819,300
2023-11-16	1.740	1.740	1.720	1.730	1.730	28,296,500
2023-11-15	1.740	1.750	1.730	1.740	1.740	20,494,600
2023-11-14	1.740	1.750	1.730	1.730	1.730	24,520,561
2023-11-13	1.730	1.750	1.730	1.750	1.750	22,916,500
2023-11-10	1.740	1.740	1.700	1.730	1.730	31,091,504
2023-11-09	1.770	1.770	1.740	1.740	1.740	31,943,339
2023-11-08	1.780	1.780	1.760	1.770	1.770	25,867,920
2023-11-07	1.800	1.800	1.760	1.780	1.780	43,968,000
2023-11-06	1.770	1.810	1.760	1.810	1.810	48,018,400
2023-11-03	1.760	1.790	1.760	1.760	1.760	29,378,600
2023-11-02	1.800	1.810	1.760	1.760	1.760	29,634,300

← NewerPage 12 of 21 · 1,219 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.