Kingenta Ecological Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.930	3.140	2.880	2.970	2.970	417,258,219
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

← NewerPage 3 of 21 · 1,213 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.