Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.090	2.100	2.070	2.080	2.080	12,724,400
2023-02-03	2.090	2.100	2.080	2.100	2.100	10,790,000
2023-02-02	2.100	2.120	2.080	2.080	2.080	21,105,400
2023-02-01	2.080	2.130	2.070	2.110	2.110	25,347,300
2023-01-31	2.060	2.090	2.060	2.080	2.080	16,359,700
2023-01-30	2.080	2.090	2.070	2.080	2.080	17,946,200
2023-01-20	2.060	2.080	2.060	2.070	2.070	11,174,278
2023-01-19	2.060	2.070	2.050	2.060	2.060	9,166,400
2023-01-18	2.060	2.080	2.050	2.050	2.050	12,813,500
2023-01-17	2.060	2.090	2.050	2.060	2.060	13,763,800
2023-01-16	2.050	2.070	2.050	2.060	2.060	11,208,800
2023-01-13	2.050	2.060	2.040	2.060	2.060	8,013,200
2023-01-12	2.050	2.060	2.040	2.040	2.040	10,132,800
2023-01-11	2.050	2.070	2.050	2.050	2.050	8,396,800
2023-01-10	2.060	2.070	2.050	2.050	2.050	9,082,300
2023-01-09	2.070	2.080	2.050	2.060	2.060	15,218,400
2023-01-06	2.090	2.090	2.060	2.070	2.070	13,837,200
2023-01-05	2.090	2.130	2.080	2.090	2.090	16,489,300
2023-01-04	2.070	2.080	2.060	2.080	2.080	9,131,600
2023-01-03	2.030	2.080	2.030	2.070	2.070	16,842,100
2022-12-30	2.060	2.080	2.060	2.070	2.070	7,977,500
2022-12-29	2.080	2.090	2.050	2.050	2.050	13,567,000
2022-12-28	2.090	2.100	2.070	2.080	2.080	10,119,900
2022-12-27	2.110	2.120	2.080	2.110	2.110	10,045,600
2022-12-26	2.100	2.120	2.090	2.120	2.120	11,212,800
2022-12-23	2.060	2.140	2.060	2.100	2.100	20,770,175
2022-12-22	2.100	2.120	2.050	2.070	2.070	16,748,600
2022-12-21	2.100	2.130	2.090	2.100	2.100	11,262,000
2022-12-20	2.080	2.110	2.070	2.090	2.090	12,617,900
2022-12-19	2.140	2.150	2.080	2.090	2.090	20,447,400
2022-12-16	2.160	2.170	2.140	2.150	2.150	15,978,100
2022-12-15	2.150	2.190	2.150	2.170	2.170	17,414,775
2022-12-14	2.170	2.170	2.140	2.150	2.150	16,287,800
2022-12-13	2.140	2.200	2.140	2.170	2.170	23,583,500
2022-12-12	2.190	2.200	2.140	2.140	2.140	25,721,400
2022-12-09	2.230	2.260	2.190	2.190	2.190	32,854,100
2022-12-08	2.200	2.320	2.180	2.250	2.250	60,064,100
2022-12-07	2.260	2.290	2.200	2.210	2.210	60,167,000
2022-12-06	2.120	2.240	2.110	2.240	2.240	57,924,100
2022-12-05	2.140	2.150	2.120	2.130	2.130	22,441,900
2022-12-02	2.100	2.130	2.100	2.120	2.120	20,189,100
2022-12-01	2.130	2.140	2.100	2.110	2.110	33,988,600
2022-11-30	2.090	2.150	2.080	2.140	2.140	44,928,300
2022-11-29	2.060	2.120	2.050	2.090	2.090	30,464,600
2022-11-28	2.040	2.060	2.020	2.060	2.060	21,726,650
2022-11-25	2.050	2.060	2.030	2.050	2.050	15,645,600
2022-11-24	2.030	2.070	2.020	2.050	2.050	24,288,350
2022-11-23	2.040	2.050	2.010	2.030	2.030	25,890,650
2022-11-22	2.050	2.070	2.040	2.050	2.050	20,346,650
2022-11-21	2.070	2.070	2.030	2.050	2.050	27,852,323
2022-11-18	2.070	2.110	2.060	2.080	2.080	30,367,300
2022-11-17	2.080	2.090	2.050	2.060	2.060	26,103,566
2022-11-16	2.080	2.110	2.060	2.080	2.080	26,187,300
2022-11-15	2.070	2.090	2.050	2.080	2.080	21,649,900
2022-11-14	2.070	2.090	2.050	2.070	2.070	27,616,100
2022-11-11	2.160	2.170	2.070	2.090	2.090	55,775,873
2022-11-10	2.100	2.160	2.080	2.130	2.130	30,159,773
2022-11-09	2.120	2.130	2.070	2.100	2.100	42,701,900
2022-11-08	2.060	2.150	2.050	2.130	2.130	45,787,864
2022-11-07	2.060	2.090	2.030	2.050	2.050	35,462,100

← NewerPage 16 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.