Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.790	1.860	1.780	1.840	1.840	97,480,898
2026-07-21	1.790	1.820	1.720	1.800	1.800	114,228,844
2026-07-20	1.800	1.860	1.780	1.810	1.810	100,511,477
2026-07-17	1.880	1.910	1.790	1.800	1.800	111,375,906
2026-07-16	1.910	1.920	1.860	1.870	1.870	88,964,898
2026-07-15	1.870	1.960	1.850	1.920	1.920	121,993,797
2026-07-14	1.840	1.900	1.830	1.900	1.900	103,480,602
2026-07-13	1.920	1.940	1.830	1.840	1.840	100,557,297
2026-07-10	1.890	1.970	1.860	1.930	1.930	110,317,227
2026-07-09	1.890	1.920	1.840	1.900	1.900	98,103,797
2026-07-08	1.940	1.950	1.880	1.900	1.900	66,607,219
2026-07-07	1.980	2.000	1.930	1.940	1.940	76,052,797
2026-07-06	2.020	2.070	1.990	2.000	2.000	92,645,508
2026-07-03	2.090	2.090	2.000	2.010	2.010	109,976,797
2026-07-02	2.090	2.130	2.060	2.070	2.070	106,216,797
2026-07-01	2.030	2.120	1.980	2.110	2.110	158,149,594
2026-06-30	2.180	2.200	2.010	2.020	2.020	181,189,109
2026-06-29	1.920	2.140	1.900	2.130	2.130	222,682,078
2026-06-26	2.030	2.030	1.970	1.980	1.980	98,202,125
2026-06-25	2.080	2.090	2.010	2.040	2.040	113,583,695
2026-06-24	2.130	2.170	2.060	2.090	2.090	175,241,328
2026-06-23	2.200	2.390	2.170	2.190	2.190	257,337,797
2026-06-22	2.060	2.180	2.030	2.170	2.170	178,080,797
2026-06-18	2.110	2.120	2.050	2.070	2.070	115,494,305
2026-06-17	2.210	2.220	2.110	2.130	2.130	151,863,297
2026-06-16	2.200	2.240	2.160	2.240	2.240	122,796,398
2026-06-15	2.220	2.260	2.170	2.210	2.210	121,800,492
2026-06-12	2.190	2.250	2.120	2.210	2.210	176,419,391
2026-06-11	2.180	2.300	2.160	2.200	2.200	197,221,203
2026-06-10	2.160	2.230	2.140	2.170	2.170	97,456,398
2026-06-09	2.200	2.210	2.110	2.180	2.180	87,668,898
2026-06-08	2.200	2.290	2.140	2.150	2.150	111,155,070
2026-06-05	2.260	2.300	2.230	2.250	2.250	84,878,898
2026-06-04	2.290	2.310	2.240	2.270	2.270	81,438,094
2026-06-03	2.270	2.320	2.230	2.290	2.290	112,895,508
2026-06-02	2.330	2.330	2.230	2.270	2.270	81,713,508
2026-06-01	2.280	2.340	2.260	2.320	2.320	76,113,602
2026-05-29	2.380	2.470	2.280	2.300	2.300	108,748,898
2026-05-28	2.320	2.370	2.300	2.360	2.360	79,178,492
2026-05-27	2.390	2.410	2.300	2.330	2.330	115,460,203
2026-05-26	2.450	2.450	2.360	2.410	2.410	120,111,508
2026-05-25	2.470	2.480	2.420	2.460	2.460	102,934,000
2026-05-22	2.450	2.490	2.380	2.480	2.480	98,317,602
2026-05-21	2.500	2.540	2.460	2.460	2.460	118,486,203
2026-05-20	2.600	2.610	2.490	2.520	2.520	135,431,109
2026-05-19	2.730	2.740	2.580	2.630	2.630	167,906,500
2026-05-18	2.800	2.800	2.710	2.730	2.730	148,285,297
2026-05-15	2.800	2.850	2.760	2.820	2.820	160,144,500
2026-05-14	2.860	2.880	2.770	2.770	2.770	213,933,297
2026-05-13	2.970	2.970	2.860	2.870	2.870	253,943,016
2026-05-12	3.030	3.090	2.920	2.950	2.950	284,942,406
2026-05-11	2.900	3.170	2.900	3.050	3.050	505,364,094
2026-05-08	2.880	2.940	2.830	2.880	2.880	220,431,297
2026-05-07	2.940	2.950	2.840	2.870	2.870	194,840,500
2026-05-06	2.860	2.950	2.780	2.910	2.910	247,101,797
2026-04-30	2.970	3.040	2.810	2.830	2.830	267,657,500
2026-04-29	2.840	2.960	2.830	2.940	2.940	241,854,094
2026-04-28	2.790	2.940	2.750	2.870	2.870	223,758,594
2026-04-27	2.910	2.930	2.800	2.810	2.810	309,053,875
2026-04-24	2.930	3.140	2.880	2.970	2.970	417,258,219

← NewerPage 2 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.