Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.730	1.760	1.710	1.740	1.740	21,918,600
2023-05-04	1.780	1.780	1.740	1.740	1.740	33,484,400
2023-04-28	1.820	1.850	1.800	1.820	1.820	25,166,232
2023-04-27	1.750	1.840	1.730	1.820	1.820	35,919,686
2023-04-26	1.730	1.760	1.710	1.750	1.750	33,233,635
2023-04-25	1.740	1.770	1.730	1.770	1.770	45,957,235
2023-04-24	1.660	1.690	1.590	1.690	1.690	30,959,810
2023-04-21	1.650	1.700	1.640	1.660	1.660	22,762,300
2023-04-20	1.740	1.740	1.650	1.660	1.660	46,199,728
2023-04-19	1.750	1.750	1.720	1.740	1.740	17,170,100
2023-04-18	1.780	1.790	1.720	1.760	1.760	23,447,000
2023-04-17	1.770	1.800	1.760	1.790	1.790	14,189,700
2023-04-14	1.770	1.800	1.760	1.780	1.780	17,652,600
2023-04-13	1.750	1.780	1.740	1.760	1.760	20,442,532
2023-04-12	1.740	1.790	1.740	1.760	1.760	20,997,300
2023-04-11	1.840	1.840	1.750	1.760	1.760	44,567,800
2023-04-10	1.870	1.880	1.830	1.840	1.840	19,877,400
2023-04-07	1.860	1.880	1.850	1.870	1.870	9,962,000
2023-04-06	1.880	1.880	1.850	1.860	1.860	17,846,100
2023-04-04	1.900	1.910	1.870	1.890	1.890	21,520,904
2023-04-03	1.890	1.940	1.880	1.910	1.910	22,972,904
2023-03-31	1.850	1.880	1.840	1.870	1.870	15,940,400
2023-03-30	1.850	1.890	1.830	1.850	1.850	27,289,100
2023-03-29	1.950	1.960	1.860	1.870	1.870	52,649,604
2023-03-28	2.010	2.010	1.960	1.960	1.960	34,257,500
2023-03-27	2.020	2.020	2.000	2.010	2.010	19,716,104
2023-03-24	2.020	2.030	2.020	2.020	2.020	12,647,700
2023-03-23	2.020	2.050	2.010	2.040	2.040	18,925,300
2023-03-22	2.030	2.030	2.020	2.020	2.020	11,785,500
2023-03-21	2.020	2.030	2.020	2.030	2.030	11,041,300
2023-03-20	2.040	2.040	2.010	2.020	2.020	16,163,700
2023-03-17	2.040	2.060	2.030	2.050	2.050	17,087,200
2023-03-16	2.030	2.080	2.020	2.040	2.040	27,785,800
2023-03-15	2.020	2.050	2.010	2.030	2.030	14,932,100
2023-03-14	2.030	2.040	2.000	2.010	2.010	17,964,700
2023-03-13	2.030	2.050	2.020	2.030	2.030	15,862,400
2023-03-10	2.050	2.060	2.030	2.040	2.040	16,431,500
2023-03-09	2.070	2.080	2.050	2.060	2.060	14,761,100
2023-03-08	2.050	2.090	2.040	2.070	2.070	25,294,540
2023-03-07	2.090	2.100	2.050	2.050	2.050	29,072,940
2023-03-06	2.140	2.140	2.070	2.090	2.090	52,157,000
2023-03-03	2.120	2.120	2.100	2.120	2.120	24,968,532
2023-03-02	2.020	2.030	2.020	2.020	2.020	9,445,231
2023-03-01	2.020	2.030	2.010	2.020	2.020	12,529,650
2023-02-28	2.010	2.040	2.010	2.010	2.010	14,845,104
2023-02-27	2.020	2.030	2.000	2.010	2.010	13,360,668
2023-02-24	2.020	2.030	2.010	2.020	2.020	7,819,200
2023-02-23	2.030	2.040	2.010	2.020	2.020	11,993,700
2023-02-22	2.040	2.050	2.030	2.040	2.040	9,726,900
2023-02-21	2.020	2.070	2.010	2.050	2.050	19,512,200
2023-02-20	2.030	2.030	2.010	2.010	2.010	16,991,200
2023-02-17	2.030	2.040	2.020	2.030	2.030	12,515,687
2023-02-16	2.040	2.060	2.020	2.030	2.030	22,790,787
2023-02-15	2.060	2.060	2.040	2.050	2.050	14,977,200
2023-02-14	2.070	2.070	2.050	2.060	2.060	12,851,802
2023-02-13	2.060	2.070	2.050	2.060	2.060	11,713,800
2023-02-10	2.060	2.070	2.050	2.060	2.060	15,143,000
2023-02-09	2.060	2.070	2.050	2.070	2.070	8,545,667
2023-02-08	2.070	2.080	2.060	2.060	2.060	12,139,400
2023-02-07	2.080	2.090	2.060	2.070	2.070	11,587,200

← NewerPage 15 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.