Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.020 | 3.050 | 2.850 | 2.960 | 2.960 | 291,601,219 |
| 2026-04-22 | 2.900 | 3.060 | 2.880 | 3.040 | 3.040 | 327,181,688 |
| 2026-04-21 | 2.910 | 2.930 | 2.820 | 2.900 | 2.900 | 174,715,203 |
| 2026-04-20 | 2.770 | 2.960 | 2.710 | 2.920 | 2.920 | 318,191,281 |
| 2026-04-17 | 2.840 | 2.860 | 2.740 | 2.750 | 2.750 | 166,936,703 |
| 2026-04-16 | 2.790 | 2.820 | 2.740 | 2.800 | 2.800 | 140,439,703 |
| 2026-04-15 | 2.840 | 2.840 | 2.760 | 2.790 | 2.790 | 165,375,391 |
| 2026-04-14 | 2.900 | 2.900 | 2.820 | 2.860 | 2.860 | 194,430,406 |
| 2026-04-13 | 3.010 | 3.050 | 2.860 | 2.910 | 2.910 | 224,565,500 |
| 2026-04-10 | 2.960 | 3.000 | 2.900 | 2.910 | 2.910 | 198,153,297 |
| 2026-04-09 | 3.050 | 3.100 | 2.910 | 2.960 | 2.960 | 300,225,094 |
| 2026-04-08 | 2.940 | 3.020 | 2.860 | 2.980 | 2.980 | 422,384,469 |
| 2026-04-07 | 2.750 | 3.000 | 2.720 | 3.000 | 3.000 | 365,825,594 |
| 2026-04-03 | 2.990 | 3.000 | 2.710 | 2.730 | 2.730 | 335,362,812 |
| 2026-04-02 | 2.990 | 3.120 | 2.940 | 3.000 | 3.000 | 360,442,812 |
| 2026-04-01 | 3.060 | 3.090 | 2.940 | 2.990 | 2.990 | 274,079,719 |
| 2026-03-31 | 3.150 | 3.250 | 3.000 | 3.000 | 3.000 | 430,203,531 |
| 2026-03-30 | 3.190 | 3.280 | 3.110 | 3.220 | 3.220 | 673,909,000 |
| 2026-03-27 | 2.760 | 3.090 | 2.730 | 3.090 | 3.090 | 277,440,375 |
| 2026-03-26 | 2.930 | 3.000 | 2.790 | 2.810 | 2.810 | 391,997,188 |
| 2026-03-25 | 2.860 | 2.950 | 2.820 | 2.930 | 2.930 | 382,195,531 |
| 2026-03-24 | 2.860 | 2.910 | 2.680 | 2.900 | 2.900 | 473,016,188 |
| 2026-03-23 | 2.800 | 3.020 | 2.780 | 2.860 | 2.860 | 457,852,812 |
| 2026-03-20 | 3.140 | 3.200 | 3.020 | 3.020 | 3.020 | 569,650,625 |
| 2026-03-19 | 3.690 | 3.820 | 3.340 | 3.360 | 3.360 | 691,586,312 |
| 2026-03-18 | 3.550 | 3.780 | 3.310 | 3.590 | 3.590 | 939,418,375 |
| 2026-03-17 | 3.150 | 3.600 | 3.150 | 3.600 | 3.600 | 914,997,875 |
| 2026-03-16 | 3.450 | 3.540 | 3.120 | 3.270 | 3.270 | 1,000,291,100 |
| 2026-03-13 | 2.900 | 3.220 | 2.900 | 3.220 | 3.220 | 357,108,469 |
| 2026-03-12 | 3.000 | 3.120 | 2.880 | 2.930 | 2.930 | 516,030,719 |
| 2026-03-11 | 2.970 | 3.050 | 2.880 | 3.010 | 3.010 | 579,215,438 |
| 2026-03-10 | 2.790 | 3.010 | 2.790 | 2.950 | 2.950 | 592,005,250 |
| 2026-03-09 | 3.140 | 3.150 | 2.940 | 2.960 | 2.960 | 896,632,062 |
| 2026-03-06 | 2.600 | 2.860 | 2.590 | 2.860 | 2.860 | 419,167,188 |
| 2026-03-05 | 2.760 | 2.790 | 2.550 | 2.600 | 2.600 | 503,418,312 |
| 2026-03-04 | 2.650 | 2.940 | 2.580 | 2.820 | 2.820 | 553,805,938 |
| 2026-03-03 | 2.940 | 3.090 | 2.700 | 2.790 | 2.790 | 791,447,188 |
| 2026-03-02 | 3.350 | 3.410 | 2.860 | 2.910 | 2.910 | 1,012,222,000 |
| 2026-02-27 | 2.960 | 3.100 | 2.900 | 3.100 | 3.100 | 1,085,244,000 |
| 2026-02-26 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 29,377,439 |
| 2026-02-25 | 2.450 | 2.560 | 2.440 | 2.560 | 2.560 | 97,878,633 |
| 2026-02-24 | 2.210 | 2.330 | 2.190 | 2.330 | 2.330 | 317,695,719 |
| 2026-02-13 | 2.210 | 2.220 | 2.110 | 2.120 | 2.120 | 184,608,609 |
| 2026-02-12 | 2.250 | 2.250 | 2.190 | 2.200 | 2.200 | 259,507,016 |
| 2026-02-11 | 2.060 | 2.270 | 2.040 | 2.270 | 2.270 | 247,766,500 |
| 2026-02-10 | 2.050 | 2.100 | 2.030 | 2.060 | 2.060 | 115,629,906 |
| 2026-02-09 | 2.050 | 2.070 | 2.020 | 2.040 | 2.040 | 104,737,398 |
| 2026-02-06 | 1.970 | 2.090 | 1.950 | 2.030 | 2.030 | 143,278,797 |
| 2026-02-05 | 2.030 | 2.060 | 1.980 | 1.990 | 1.990 | 113,294,305 |
| 2026-02-04 | 1.940 | 2.070 | 1.930 | 2.030 | 2.030 | 179,272,188 |
| 2026-02-03 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 65,999,898 |
| 2026-02-02 | 1.960 | 1.970 | 1.880 | 1.890 | 1.890 | 113,870,492 |
| 2026-01-30 | 1.960 | 2.000 | 1.900 | 1.950 | 1.950 | 132,465,406 |
| 2026-01-29 | 1.950 | 2.000 | 1.940 | 1.970 | 1.970 | 139,617,406 |
| 2026-01-28 | 1.910 | 1.960 | 1.910 | 1.940 | 1.940 | 109,385,102 |
| 2026-01-27 | 1.910 | 1.960 | 1.880 | 1.920 | 1.920 | 113,022,898 |
| 2026-01-26 | 1.940 | 1.960 | 1.890 | 1.920 | 1.920 | 118,461,000 |
| 2026-01-23 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 155,178,203 |
| 2026-01-22 | 1.810 | 1.940 | 1.800 | 1.900 | 1.900 | 210,535,297 |
| 2026-01-21 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 62,994,602 |
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.