Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.580	2.580	2.460	2.540	2.540	47,231,300
2022-05-10	2.680	2.700	2.570	2.580	2.580	63,229,602
2022-05-09	2.720	2.750	2.680	2.700	2.700	31,289,800
2022-05-06	2.610	2.720	2.610	2.700	2.700	39,876,576
2022-05-05	2.670	2.730	2.650	2.650	2.650	59,198,400
2022-04-29	2.850	2.880	2.660	2.790	2.790	65,063,874
2022-04-28	2.880	2.930	2.800	2.800	2.800	51,074,600
2022-04-27	3.100	3.100	2.950	2.950	2.950	57,452,900
2022-04-26	3.090	3.100	3.020	3.100	3.100	29,195,073
2022-04-25	3.000	3.170	2.940	2.950	2.950	83,943,800
2022-04-22	3.120	3.150	3.030	3.030	3.030	71,318,136
2022-04-21	3.240	3.310	3.170	3.190	3.190	98,424,913
2022-04-20	3.240	3.240	3.050	3.170	3.170	139,125,696
2022-04-19	3.090	3.090	3.090	3.090	3.090	2,868,900
2022-04-18	2.810	2.940	2.760	2.940	2.940	38,821,600
2022-04-15	2.840	2.890	2.780	2.800	2.800	42,015,100
2022-04-14	2.760	2.890	2.740	2.850	2.850	49,207,700
2022-04-13	2.730	2.780	2.710	2.760	2.760	27,435,280
2022-04-12	2.710	2.760	2.700	2.740	2.740	23,789,700
2022-04-11	2.730	2.760	2.690	2.720	2.720	45,413,480
2022-04-08	2.660	2.790	2.660	2.770	2.770	63,538,224
2022-04-07	2.640	2.700	2.630	2.660	2.660	22,996,879
2022-04-06	2.670	2.680	2.630	2.650	2.650	24,915,600
2022-04-01	2.660	2.690	2.650	2.680	2.680	19,580,660
2022-03-31	2.700	2.730	2.670	2.680	2.680	24,437,500
2022-03-30	2.700	2.710	2.650	2.660	2.660	26,677,503
2022-03-29	2.660	2.760	2.660	2.720	2.720	33,987,972
2022-03-28	2.680	2.690	2.630	2.650	2.650	32,493,100
2022-03-25	2.760	2.780	2.700	2.700	2.700	36,843,400
2022-03-24	2.830	2.850	2.790	2.790	2.790	33,357,200
2022-03-23	2.790	2.860	2.790	2.820	2.820	27,561,586
2022-03-22	2.770	2.930	2.770	2.810	2.810	51,204,434
2022-03-21	2.720	2.820	2.690	2.820	2.820	55,699,829
2022-03-18	2.660	2.700	2.640	2.690	2.690	26,786,500
2022-03-17	2.650	2.690	2.620	2.660	2.660	25,065,060
2022-03-16	2.660	2.660	2.530	2.640	2.640	35,821,865
2022-03-15	2.710	2.710	2.600	2.620	2.620	34,179,200
2022-03-14	2.750	2.770	2.710	2.720	2.720	19,678,000
2022-03-11	2.710	2.790	2.670	2.750	2.750	28,754,362
2022-03-10	2.710	2.750	2.680	2.710	2.710	20,154,400
2022-03-09	2.700	2.740	2.600	2.680	2.680	35,805,910
2022-03-08	2.750	2.780	2.670	2.730	2.730	29,116,800
2022-03-07	2.820	2.820	2.750	2.750	2.750	27,881,600
2022-03-04	2.690	2.780	2.690	2.770	2.770	28,046,700
2022-03-03	2.720	2.740	2.680	2.680	2.680	28,515,600
2022-03-02	2.770	2.800	2.680	2.730	2.730	30,881,900
2022-03-01	2.780	2.810	2.750	2.750	2.750	25,848,900
2022-02-28	2.760	2.800	2.750	2.770	2.770	35,455,795
2022-02-25	2.680	2.790	2.680	2.780	2.780	64,352,398
2022-02-24	2.740	2.770	2.620	2.660	2.660	43,900,600
2022-02-23	2.750	2.780	2.720	2.750	2.750	20,465,800
2022-02-22	2.740	2.750	2.710	2.720	2.720	20,768,514
2022-02-21	2.750	2.780	2.730	2.760	2.760	21,140,150
2022-02-18	2.790	2.820	2.740	2.760	2.760	28,344,844
2022-02-17	2.710	2.830	2.710	2.760	2.760	28,303,600
2022-02-16	2.700	2.770	2.680	2.740	2.740	16,311,900
2022-02-15	2.760	2.780	2.670	2.710	2.710	35,444,250
2022-02-14	2.660	2.820	2.650	2.790	2.790	42,292,600
2022-02-11	2.670	2.740	2.650	2.690	2.690	25,569,400
2022-02-10	2.730	2.830	2.670	2.680	2.680	38,654,200

← NewerPage 19 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.