Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.720	2.780	2.640	2.740	2.740	41,928,069
2022-02-08	2.740	2.740	2.640	2.720	2.720	74,352,369
2022-02-07	2.550	2.610	2.540	2.610	2.610	18,704,500
2022-01-28	2.450	2.490	2.410	2.490	2.490	15,320,800
2022-01-27	2.300	2.380	2.260	2.370	2.370	45,718,704
2022-01-26	2.260	2.380	2.260	2.290	2.290	38,446,900
2022-01-25	2.390	2.420	2.270	2.270	2.270	47,433,504
2022-01-24	2.390	2.420	2.390	2.390	2.390	41,159,700
2022-01-21	2.520	2.600	2.520	2.520	2.520	45,272,200
2022-01-20	2.770	2.790	2.640	2.650	2.650	49,095,200
2022-01-19	2.670	2.790	2.600	2.740	2.740	46,274,700
2022-01-18	2.840	2.840	2.650	2.670	2.670	65,802,600
2022-01-17	2.830	2.840	2.690	2.700	2.700	46,893,500
2022-01-14	2.860	2.880	2.820	2.830	2.830	32,394,884
2022-01-13	2.910	2.920	2.830	2.840	2.840	29,128,065
2022-01-12	2.900	2.930	2.880	2.900	2.900	21,474,800
2022-01-11	2.890	2.950	2.850	2.890	2.890	48,852,600
2022-01-10	2.900	3.020	2.900	2.960	2.960	35,751,200
2022-01-07	2.940	3.100	2.910	2.950	2.950	65,363,953
2022-01-06	3.070	3.090	2.960	3.010	3.010	53,175,339
2022-01-05	3.180	3.260	3.070	3.100	3.100	90,220,344
2022-01-04	3.010	3.160	2.980	3.160	3.160	62,604,587
2021-12-31	3.100	3.100	3.000	3.010	3.010	102,393,606
2021-12-30	3.100	3.100	3.100	3.100	3.100	2,965,014
2021-12-29	2.950	2.950	2.950	2.950	2.950	1,260,100
2021-12-28	2.810	2.810	2.810	2.810	2.810	0
2021-12-27	2.670	2.810	2.620	2.810	2.810	46,448,869
2021-12-24	2.730	2.760	2.660	2.680	2.680	29,852,105
2021-12-23	2.770	2.800	2.720	2.730	2.730	36,482,827
2021-12-22	2.690	2.850	2.660	2.810	2.810	51,794,300
2021-12-21	2.640	2.770	2.620	2.710	2.710	34,956,754
2021-12-20	2.760	2.820	2.660	2.660	2.660	54,944,962
2021-12-17	2.790	2.840	2.740	2.800	2.800	44,477,100
2021-12-16	2.920	2.950	2.790	2.800	2.800	73,711,526
2021-12-15	2.910	3.010	2.900	2.940	2.940	44,808,724
2021-12-14	2.890	3.010	2.840	2.940	2.940	55,184,800
2021-12-13	2.940	3.030	2.810	2.930	2.930	85,659,936
2021-12-10	2.720	2.890	2.700	2.890	2.890	70,317,300
2021-12-09	2.830	2.890	2.720	2.750	2.750	78,521,381
2021-12-08	3.110	3.110	2.860	2.860	2.860	125,796,431
2021-12-07	3.010	3.010	3.010	3.010	3.010	8,513,108
2021-12-06	2.730	2.870	2.710	2.870	2.870	76,271,008
2021-12-03	2.780	2.830	2.660	2.730	2.730	86,381,567
2021-12-02	2.650	2.720	2.600	2.720	2.720	78,806,600
2021-12-01	2.450	2.590	2.440	2.590	2.590	67,083,500
2021-11-30	2.470	2.560	2.460	2.470	2.470	52,856,109
2021-11-29	2.340	2.520	2.330	2.500	2.500	96,584,713
2021-11-26	2.320	2.400	2.300	2.400	2.400	28,871,556
2021-11-25	2.250	2.340	2.210	2.290	2.290	39,168,215
2021-11-24	2.290	2.330	2.250	2.260	2.260	47,023,914
2021-11-23	2.190	2.300	2.190	2.300	2.300	62,676,268
2021-11-22	2.210	2.240	2.170	2.190	2.190	52,393,178
2021-11-19	2.220	2.270	2.190	2.260	2.260	48,269,800
2021-11-18	2.280	2.280	2.230	2.230	2.230	39,392,100
2021-11-17	2.240	2.330	2.230	2.280	2.280	47,955,900
2021-11-16	2.210	2.290	2.190	2.250	2.250	61,991,100
2021-11-15	2.210	2.390	2.210	2.260	2.260	94,087,096
2021-11-12	2.290	2.290	2.290	2.290	2.290	6,427,900
2021-11-11	2.410	2.410	2.410	2.410	2.410	10,537,000
2021-11-10	2.470	2.560	2.460	2.540	2.540	43,900,200

← NewerPage 20 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.