Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.830	1.840	1.790	1.800	1.800	27,389,408
2023-10-31	1.840	1.860	1.820	1.820	1.820	22,864,000
2023-10-30	1.830	1.870	1.820	1.860	1.860	17,546,922
2023-10-27	1.800	1.840	1.800	1.830	1.830	18,145,104
2023-10-26	1.810	1.820	1.790	1.800	1.800	14,464,200
2023-10-25	1.800	1.850	1.790	1.820	1.820	24,874,004
2023-10-24	1.730	1.800	1.730	1.790	1.790	30,079,600
2023-10-23	1.790	1.800	1.730	1.740	1.740	18,188,700
2023-10-20	1.770	1.810	1.750	1.790	1.790	23,986,700
2023-10-19	1.800	1.830	1.770	1.780	1.780	21,168,500
2023-10-18	1.830	1.840	1.800	1.800	1.800	17,495,802
2023-10-17	1.870	1.880	1.830	1.830	1.830	23,502,100
2023-10-16	1.850	1.900	1.830	1.880	1.880	26,968,500
2023-10-13	1.860	1.870	1.840	1.850	1.850	14,425,900
2023-10-12	1.850	1.870	1.840	1.860	1.860	17,196,500
2023-10-11	1.910	1.920	1.840	1.850	1.850	44,271,700
2023-10-10	1.880	2.020	1.870	1.920	1.920	63,928,765
2023-10-09	1.900	1.910	1.870	1.870	1.870	17,364,700
2023-09-28	1.880	1.930	1.870	1.910	1.910	20,376,479
2023-09-27	1.890	1.910	1.880	1.880	1.880	17,294,300
2023-09-26	1.920	1.920	1.880	1.880	1.880	19,430,100
2023-09-25	1.940	1.950	1.910	1.920	1.920	17,892,900
2023-09-22	1.920	1.950	1.900	1.940	1.940	27,779,400
2023-09-21	1.930	1.940	1.890	1.920	1.920	39,956,100
2023-09-20	1.930	1.950	1.920	1.930	1.930	31,713,400
2023-09-19	1.960	1.980	1.930	1.940	1.940	38,073,500
2023-09-18	2.000	2.000	1.940	1.960	1.960	46,812,640
2023-09-15	2.030	2.040	2.000	2.010	2.010	18,376,700
2023-09-14	2.030	2.060	2.010	2.020	2.020	17,795,620
2023-09-13	2.080	2.090	2.020	2.040	2.040	23,948,700
2023-09-12	2.040	2.110	2.040	2.090	2.090	29,787,100
2023-09-11	2.070	2.070	2.030	2.040	2.040	24,099,300
2023-09-08	2.100	2.100	2.060	2.070	2.070	16,619,600
2023-09-07	2.130	2.140	2.090	2.090	2.090	21,101,800
2023-09-06	2.100	2.140	2.080	2.120	2.120	19,931,585
2023-09-05	2.150	2.160	2.110	2.120	2.120	23,359,700
2023-09-04	2.100	2.170	2.090	2.160	2.160	42,463,300
2023-09-01	2.120	2.130	2.070	2.090	2.090	31,075,276
2023-08-31	2.140	2.180	2.110	2.120	2.120	33,616,700
2023-08-30	2.200	2.210	2.150	2.150	2.150	47,043,000
2023-08-29	2.230	2.230	2.180	2.230	2.230	32,127,400
2023-08-28	2.270	2.320	2.220	2.240	2.240	51,673,208
2023-08-25	2.190	2.220	2.160	2.200	2.200	20,070,900
2023-08-24	2.250	2.250	2.180	2.190	2.190	26,596,900
2023-08-23	2.210	2.270	2.200	2.240	2.240	33,972,400
2023-08-22	2.200	2.230	2.170	2.200	2.200	23,770,800
2023-08-21	2.240	2.250	2.190	2.210	2.210	18,338,200
2023-08-18	2.240	2.290	2.230	2.240	2.240	22,476,600
2023-08-17	2.270	2.270	2.220	2.240	2.240	24,712,700
2023-08-16	2.280	2.310	2.260	2.270	2.270	23,775,800
2023-08-15	2.240	2.320	2.230	2.270	2.270	37,615,760
2023-08-14	2.210	2.270	2.200	2.230	2.230	21,670,833
2023-08-11	2.290	2.300	2.220	2.230	2.230	37,527,700
2023-08-10	2.260	2.310	2.240	2.300	2.300	28,828,865
2023-08-09	2.250	2.310	2.230	2.270	2.270	29,430,200
2023-08-08	2.300	2.310	2.250	2.260	2.260	32,503,100
2023-08-07	2.300	2.330	2.280	2.300	2.300	30,090,200
2023-08-04	2.340	2.360	2.300	2.310	2.310	44,130,326
2023-08-03	2.350	2.360	2.280	2.340	2.340	50,357,100
2023-08-02	2.350	2.420	2.340	2.350	2.350	52,489,700

← NewerPage 13 of 21 · 1,212 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.