Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.180	2.200	2.160	2.190	2.190	13,260,300
2022-08-03	2.140	2.190	2.140	2.160	2.160	20,954,500
2022-08-02	2.220	2.220	2.130	2.140	2.140	29,906,900
2022-08-01	2.270	2.280	2.220	2.230	2.230	17,822,100
2022-07-29	2.300	2.300	2.260	2.270	2.270	15,351,000
2022-07-28	2.330	2.340	2.290	2.290	2.290	18,797,147
2022-07-27	2.300	2.340	2.280	2.310	2.310	17,732,476
2022-07-26	2.280	2.340	2.260	2.300	2.300	19,977,000
2022-07-25	2.290	2.310	2.260	2.280	2.280	15,050,000
2022-07-22	2.290	2.300	2.270	2.280	2.280	15,046,770
2022-07-21	2.320	2.320	2.280	2.290	2.290	21,844,700
2022-07-20	2.270	2.370	2.260	2.330	2.330	28,268,900
2022-07-19	2.280	2.310	2.260	2.280	2.280	20,436,600
2022-07-18	2.300	2.310	2.260	2.290	2.290	17,645,000
2022-07-15	2.370	2.420	2.310	2.320	2.320	25,766,900
2022-07-14	2.320	2.340	2.290	2.310	2.310	15,221,500
2022-07-13	2.280	2.330	2.270	2.310	2.310	15,453,104
2022-07-12	2.280	2.350	2.280	2.280	2.280	20,267,708
2022-07-11	2.300	2.300	2.240	2.260	2.260	21,355,600
2022-07-08	2.380	2.380	2.310	2.320	2.320	24,532,670
2022-07-07	2.330	2.420	2.310	2.380	2.380	38,853,355
2022-07-06	2.400	2.430	2.330	2.330	2.330	36,823,300
2022-07-05	2.380	2.440	2.340	2.390	2.390	76,843,834
2022-07-04	2.270	2.320	2.240	2.320	2.320	34,831,342
2022-07-01	2.170	2.210	2.170	2.210	2.210	24,484,008
2022-06-30	2.110	2.150	2.100	2.100	2.100	22,620,100
2022-06-29	2.160	2.170	2.100	2.110	2.110	26,740,200
2022-06-28	2.140	2.200	2.130	2.160	2.160	21,791,100
2022-06-27	2.190	2.200	2.130	2.150	2.150	28,355,000
2022-06-24	2.220	2.220	2.180	2.190	2.190	19,348,200
2022-06-23	2.240	2.250	2.160	2.220	2.220	34,294,114
2022-06-22	2.270	2.270	2.240	2.250	2.250	14,271,900
2022-06-21	2.240	2.300	2.240	2.270	2.270	24,010,400
2022-06-20	2.280	2.280	2.230	2.230	2.230	23,181,400
2022-06-17	2.280	2.310	2.240	2.260	2.260	32,581,100
2022-06-16	2.310	2.330	2.280	2.290	2.290	23,963,200
2022-06-15	2.330	2.340	2.300	2.310	2.310	27,224,300
2022-06-14	2.360	2.360	2.300	2.330	2.330	27,800,800
2022-06-13	2.360	2.390	2.340	2.360	2.360	30,741,100
2022-06-10	2.360	2.380	2.320	2.360	2.360	32,349,610
2022-06-09	2.340	2.430	2.340	2.410	2.410	50,800,208
2022-06-08	2.340	2.370	2.240	2.310	2.310	36,471,800
2022-06-07	2.340	2.380	2.320	2.350	2.350	23,474,104
2022-06-06	2.350	2.360	2.320	2.340	2.340	22,510,700
2022-06-02	2.380	2.390	2.330	2.360	2.360	20,961,400
2022-06-01	2.330	2.410	2.320	2.390	2.390	28,152,800
2022-05-31	2.320	2.360	2.310	2.330	2.330	21,795,600
2022-05-30	2.340	2.350	2.300	2.320	2.320	20,762,000
2022-05-27	2.370	2.390	2.300	2.340	2.340	38,494,600
2022-05-26	2.380	2.430	2.370	2.370	2.370	27,451,600
2022-05-25	2.360	2.400	2.320	2.390	2.390	25,090,975
2022-05-24	2.490	2.500	2.380	2.380	2.380	53,869,200
2022-05-23	2.450	2.540	2.440	2.510	2.510	34,542,100
2022-05-20	2.410	2.500	2.410	2.470	2.470	36,001,700
2022-05-19	2.360	2.450	2.340	2.410	2.410	26,326,000
2022-05-18	2.390	2.440	2.360	2.390	2.390	24,129,700
2022-05-17	2.430	2.460	2.390	2.410	2.410	36,636,736
2022-05-16	2.310	2.430	2.310	2.430	2.430	59,368,223
2022-05-13	2.370	2.460	2.290	2.310	2.310	86,156,200
2022-05-12	2.530	2.550	2.410	2.410	2.410	64,255,336

← NewerPage 18 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.