Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.040	2.080	2.040	2.070	2.070	23,380,666
2022-11-03	2.030	2.080	2.020	2.050	2.050	17,868,688
2022-11-02	2.040	2.120	2.030	2.040	2.040	37,039,408
2022-11-01	2.020	2.050	2.000	2.040	2.040	16,953,179
2022-10-31	2.010	2.050	2.000	2.020	2.020	16,155,554
2022-10-28	2.030	2.070	2.030	2.030	2.030	37,149,000
2022-10-27	2.110	2.150	2.110	2.140	2.140	14,102,700
2022-10-26	2.110	2.140	2.090	2.120	2.120	13,344,000
2022-10-25	2.100	2.130	2.060	2.100	2.100	16,934,700
2022-10-24	2.160	2.170	2.100	2.110	2.110	17,484,700
2022-10-21	2.180	2.190	2.160	2.160	2.160	12,135,054
2022-10-20	2.190	2.190	2.150	2.160	2.160	16,802,400
2022-10-19	2.190	2.210	2.180	2.190	2.190	9,436,600
2022-10-18	2.210	2.230	2.180	2.190	2.190	14,172,300
2022-10-17	2.190	2.230	2.180	2.210	2.210	13,743,500
2022-10-14	2.220	2.270	2.200	2.220	2.220	18,434,700
2022-10-13	2.180	2.280	2.170	2.230	2.230	20,654,500
2022-10-12	2.180	2.230	2.160	2.200	2.200	24,451,300
2022-10-11	2.070	2.190	2.070	2.190	2.190	21,051,500
2022-10-10	2.150	2.150	2.090	2.090	2.090	15,224,100
2022-09-30	2.040	2.150	2.020	2.150	2.150	26,038,300
2022-09-29	2.090	2.100	2.040	2.050	2.050	13,280,100
2022-09-28	2.120	2.130	2.070	2.070	2.070	13,076,700
2022-09-27	2.120	2.140	2.030	2.130	2.130	14,703,302
2022-09-26	2.160	2.160	2.110	2.120	2.120	15,466,800
2022-09-23	2.160	2.200	2.150	2.170	2.170	19,280,204
2022-09-22	2.140	2.160	2.130	2.160	2.160	8,624,600
2022-09-21	2.160	2.170	2.120	2.160	2.160	16,370,000
2022-09-20	2.170	2.180	2.140	2.160	2.160	12,896,100
2022-09-19	2.170	2.170	2.130	2.160	2.160	16,183,300
2022-09-16	2.200	2.210	2.160	2.170	2.170	15,286,800
2022-09-15	2.240	2.260	2.190	2.210	2.210	20,488,600
2022-09-14	2.250	2.250	2.220	2.240	2.240	19,108,800
2022-09-13	2.280	2.280	2.260	2.270	2.270	12,609,900
2022-09-09	2.270	2.290	2.260	2.280	2.280	13,278,800
2022-09-08	2.310	2.320	2.270	2.270	2.270	16,455,000
2022-09-07	2.330	2.330	2.300	2.310	2.310	15,576,900
2022-09-06	2.290	2.360	2.280	2.340	2.340	25,510,500
2022-09-05	2.290	2.300	2.280	2.290	2.290	10,223,700
2022-09-02	2.310	2.320	2.260	2.300	2.300	17,463,600
2022-09-01	2.330	2.330	2.290	2.300	2.300	16,125,600
2022-08-31	2.390	2.410	2.300	2.310	2.310	29,446,900
2022-08-30	2.310	2.350	2.310	2.330	2.330	14,594,469
2022-08-29	2.320	2.350	2.300	2.330	2.330	21,480,400
2022-08-26	2.380	2.430	2.350	2.360	2.360	33,687,600
2022-08-25	2.320	2.370	2.300	2.310	2.310	26,278,500
2022-08-24	2.370	2.420	2.340	2.350	2.350	31,035,500
2022-08-23	2.370	2.380	2.350	2.370	2.370	21,395,900
2022-08-22	2.360	2.400	2.340	2.390	2.390	25,333,300
2022-08-19	2.320	2.390	2.320	2.360	2.360	23,938,004
2022-08-18	2.350	2.380	2.330	2.330	2.330	18,533,300
2022-08-17	2.390	2.400	2.350	2.350	2.350	26,139,100
2022-08-16	2.420	2.470	2.370	2.380	2.380	31,895,400
2022-08-15	2.380	2.430	2.350	2.430	2.430	39,187,355
2022-08-12	2.310	2.400	2.300	2.360	2.360	35,999,371
2022-08-11	2.440	2.440	2.330	2.340	2.340	67,248,155
2022-08-10	2.320	2.320	2.320	2.320	2.320	5,903,000
2022-08-09	2.210	2.220	2.200	2.210	2.210	9,722,500
2022-08-08	2.200	2.230	2.200	2.210	2.210	12,087,300
2022-08-05	2.190	2.220	2.170	2.210	2.210	12,070,200

← NewerPage 17 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.