Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.360	2.380	2.320	2.350	2.350	50,956,687
2023-07-31	2.380	2.390	2.320	2.370	2.370	69,740,387
2023-07-28	2.380	2.460	2.330	2.380	2.380	75,107,387
2023-07-27	2.460	2.500	2.380	2.380	2.380	147,505,864
2023-07-26	2.400	2.650	2.330	2.570	2.570	229,949,177
2023-07-25	2.370	2.580	2.330	2.410	2.410	190,541,737
2023-07-24	2.270	2.370	2.200	2.370	2.370	139,981,421
2023-07-21	2.150	2.150	2.150	2.150	2.150	0
2023-07-20	2.110	2.180	2.100	2.150	2.150	28,809,333
2023-07-19	2.080	2.130	2.070	2.110	2.110	32,511,400
2023-07-18	2.190	2.220	2.080	2.080	2.080	59,784,600
2023-07-17	2.160	2.210	2.140	2.190	2.190	43,362,383
2023-07-14	2.200	2.240	2.190	2.210	2.210	27,938,443
2023-07-13	2.140	2.230	2.130	2.210	2.210	37,661,683
2023-07-12	2.130	2.150	2.110	2.130	2.130	22,698,700
2023-07-11	2.120	2.160	2.110	2.140	2.140	16,046,900
2023-07-10	2.160	2.190	2.130	2.130	2.130	22,549,843
2023-07-07	2.160	2.220	2.150	2.180	2.180	27,182,400
2023-07-06	2.170	2.190	2.140	2.170	2.170	27,463,900
2023-07-05	2.110	2.200	2.090	2.180	2.180	38,781,176
2023-07-04	2.090	2.140	2.070	2.120	2.120	37,309,400
2023-07-03	2.030	2.110	2.020	2.100	2.100	55,581,055
2023-06-30	2.020	2.020	2.010	2.020	2.020	27,775,955
2023-06-29	1.920	1.930	1.890	1.920	1.920	16,035,400
2023-06-28	1.970	1.980	1.920	1.930	1.930	16,716,800
2023-06-27	1.940	1.990	1.930	1.970	1.970	15,194,690
2023-06-26	1.920	1.960	1.910	1.940	1.940	19,006,383
2023-06-21	1.960	1.990	1.930	1.940	1.940	23,832,352
2023-06-20	2.000	2.000	1.960	1.970	1.970	27,820,900
2023-06-19	1.940	2.030	1.930	2.010	2.010	38,224,200
2023-06-16	1.910	1.990	1.910	1.940	1.940	32,775,500
2023-06-15	1.890	1.940	1.870	1.920	1.920	40,087,608
2023-06-14	1.860	1.910	1.830	1.910	1.910	63,421,512
2023-06-13	1.870	1.880	1.810	1.820	1.820	35,673,900
2023-06-12	1.770	1.800	1.760	1.790	1.790	14,789,276
2023-06-09	1.740	1.790	1.730	1.770	1.770	16,675,300
2023-06-08	1.750	1.760	1.730	1.750	1.750	11,669,506
2023-06-07	1.760	1.770	1.720	1.750	1.750	33,492,554
2023-06-06	1.730	1.810	1.720	1.800	1.800	54,076,013
2023-06-05	1.720	1.730	1.700	1.720	1.720	9,968,200
2023-06-02	1.700	1.730	1.700	1.720	1.720	9,941,300
2023-06-01	1.710	1.730	1.700	1.700	1.700	14,670,500
2023-05-31	1.700	1.760	1.680	1.730	1.730	15,864,500
2023-05-30	1.670	1.710	1.650	1.700	1.700	12,522,135
2023-05-29	1.680	1.710	1.670	1.680	1.680	14,189,935
2023-05-26	1.700	1.710	1.670	1.690	1.690	13,539,080
2023-05-25	1.740	1.750	1.700	1.710	1.710	17,170,800
2023-05-24	1.760	1.770	1.740	1.750	1.750	12,480,500
2023-05-23	1.760	1.780	1.750	1.770	1.770	10,025,000
2023-05-22	1.740	1.770	1.730	1.760	1.760	8,655,000
2023-05-19	1.780	1.780	1.740	1.740	1.740	12,847,300
2023-05-18	1.800	1.810	1.770	1.780	1.780	14,038,500
2023-05-17	1.800	1.820	1.790	1.810	1.810	11,069,000
2023-05-16	1.810	1.860	1.800	1.810	1.810	18,763,000
2023-05-15	1.790	1.820	1.780	1.820	1.820	14,885,100
2023-05-12	1.830	1.850	1.790	1.800	1.800	19,910,332
2023-05-11	1.790	1.860	1.790	1.830	1.830	29,067,234
2023-05-10	1.770	1.830	1.760	1.780	1.780	28,597,532
2023-05-09	1.700	1.800	1.660	1.800	1.800	50,162,762
2023-05-08	1.740	1.750	1.700	1.710	1.710	18,265,100

← NewerPage 14 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.