Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 94,431,203 |
| 2026-01-19 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 71,496,094 |
| 2026-01-16 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 96,232,400 |
| 2026-01-15 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 80,935,904 |
| 2026-01-14 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 102,881,044 |
| 2026-01-13 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 85,444,400 |
| 2026-01-12 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 85,677,344 |
| 2026-01-09 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 44,112,700 |
| 2026-01-08 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 63,933,100 |
| 2026-01-07 | 1.810 | 1.810 | 1.770 | 1.780 | 1.780 | 69,983,900 |
| 2026-01-06 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 87,056,800 |
| 2026-01-05 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 67,084,033 |
| 2025-12-31 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 58,169,533 |
| 2025-12-30 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 63,516,700 |
| 2025-12-29 | 1.790 | 1.800 | 1.770 | 1.780 | 1.780 | 45,782,800 |
| 2025-12-26 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 46,551,500 |
| 2025-12-25 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 23,141,800 |
| 2025-12-24 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 29,116,900 |
| 2025-12-23 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 45,526,804 |
| 2025-12-22 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 44,250,200 |
| 2025-12-19 | 1.750 | 1.800 | 1.740 | 1.790 | 1.790 | 59,870,404 |
| 2025-12-18 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 40,897,504 |
| 2025-12-17 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 58,770,306 |
| 2025-12-16 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 52,936,600 |
| 2025-12-15 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 52,514,500 |
| 2025-12-12 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 69,610,600 |
| 2025-12-11 | 1.830 | 1.840 | 1.780 | 1.790 | 1.790 | 70,445,500 |
| 2025-12-10 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 47,710,400 |
| 2025-12-09 | 1.860 | 1.870 | 1.820 | 1.820 | 1.820 | 64,991,700 |
| 2025-12-08 | 1.890 | 1.900 | 1.860 | 1.870 | 1.870 | 48,876,300 |
| 2025-12-05 | 1.850 | 1.900 | 1.830 | 1.890 | 1.890 | 56,414,900 |
| 2025-12-04 | 1.890 | 1.900 | 1.830 | 1.850 | 1.850 | 69,314,200 |
| 2025-12-03 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 57,758,600 |
| 2025-12-02 | 1.910 | 1.920 | 1.870 | 1.900 | 1.900 | 58,592,200 |
| 2025-12-01 | 1.910 | 1.960 | 1.910 | 1.920 | 1.920 | 71,093,400 |
| 2025-11-28 | 1.860 | 1.910 | 1.840 | 1.910 | 1.910 | 88,051,400 |
| 2025-11-27 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 74,980,608 |
| 2025-11-26 | 1.820 | 1.880 | 1.820 | 1.850 | 1.850 | 96,953,700 |
| 2025-11-25 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 66,204,600 |
| 2025-11-24 | 1.850 | 1.860 | 1.790 | 1.820 | 1.820 | 91,189,100 |
| 2025-11-21 | 1.950 | 1.950 | 1.830 | 1.830 | 1.830 | 121,286,900 |
| 2025-11-20 | 1.970 | 1.990 | 1.950 | 1.970 | 1.970 | 68,315,800 |
| 2025-11-19 | 1.990 | 2.010 | 1.930 | 1.960 | 1.960 | 93,841,700 |
| 2025-11-18 | 2.070 | 2.080 | 1.970 | 1.990 | 1.990 | 116,597,800 |
| 2025-11-17 | 2.070 | 2.100 | 2.050 | 2.070 | 2.070 | 77,092,166 |
| 2025-11-14 | 2.060 | 2.100 | 2.050 | 2.070 | 2.070 | 88,435,800 |
| 2025-11-13 | 2.030 | 2.090 | 2.010 | 2.080 | 2.080 | 115,864,300 |
| 2025-11-12 | 2.050 | 2.060 | 2.010 | 2.030 | 2.030 | 107,884,000 |
| 2025-11-11 | 2.030 | 2.080 | 2.020 | 2.060 | 2.060 | 147,419,800 |
| 2025-11-10 | 2.020 | 2.100 | 2.010 | 2.040 | 2.040 | 180,176,400 |
| 2025-11-07 | 1.950 | 2.060 | 1.950 | 2.000 | 2.000 | 215,404,919 |
| 2025-11-06 | 1.890 | 1.990 | 1.870 | 1.950 | 1.950 | 196,828,500 |
| 2025-11-05 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 78,950,500 |
| 2025-11-04 | 1.860 | 1.880 | 1.840 | 1.860 | 1.860 | 79,243,100 |
| 2025-11-03 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 84,789,800 |
| 2025-10-31 | 1.800 | 1.880 | 1.800 | 1.840 | 1.840 | 126,381,000 |
| 2025-10-30 | 1.820 | 1.820 | 1.780 | 1.790 | 1.790 | 65,153,500 |
| 2025-10-29 | 1.780 | 1.840 | 1.760 | 1.820 | 1.820 | 85,980,000 |
| 2025-10-28 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 41,555,100 |
| 2025-10-27 | 1.820 | 1.830 | 1.790 | 1.790 | 1.790 | 67,621,800 |
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.