Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.820 | 1.830 | 1.790 | 1.790 | 1.790 | 67,621,800 |
| 2025-10-24 | 1.860 | 1.900 | 1.800 | 1.810 | 1.810 | 114,835,600 |
| 2025-10-23 | 1.810 | 1.850 | 1.790 | 1.830 | 1.830 | 84,273,200 |
| 2025-10-22 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 74,725,400 |
| 2025-10-21 | 1.760 | 1.820 | 1.750 | 1.810 | 1.810 | 111,994,800 |
| 2025-10-20 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 59,938,000 |
| 2025-10-17 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 65,884,500 |
| 2025-10-16 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 63,133,550 |
| 2025-10-15 | 1.800 | 1.830 | 1.770 | 1.780 | 1.780 | 71,707,952 |
| 2025-10-14 | 1.760 | 1.820 | 1.760 | 1.800 | 1.800 | 125,095,376 |
| 2025-10-13 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 62,610,752 |
| 2025-10-10 | 1.750 | 1.790 | 1.740 | 1.760 | 1.760 | 86,372,029 |
| 2025-10-09 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 68,161,304 |
| 2025-09-30 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 35,075,425 |
| 2025-09-29 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 62,295,804 |
| 2025-09-26 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 57,188,200 |
| 2025-09-25 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 54,099,300 |
| 2025-09-24 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 69,360,900 |
| 2025-09-23 | 1.790 | 1.800 | 1.720 | 1.740 | 1.740 | 100,444,900 |
| 2025-09-22 | 1.830 | 1.840 | 1.780 | 1.800 | 1.800 | 86,281,900 |
| 2025-09-19 | 1.930 | 1.930 | 1.810 | 1.840 | 1.840 | 131,729,000 |
| 2025-09-18 | 1.890 | 1.990 | 1.890 | 1.930 | 1.930 | 171,179,911 |
| 2025-09-17 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 113,188,212 |
| 2025-09-16 | 1.900 | 1.940 | 1.870 | 1.920 | 1.920 | 135,859,200 |
| 2025-09-15 | 1.860 | 1.920 | 1.850 | 1.900 | 1.900 | 181,448,807 |
| 2025-09-12 | 1.790 | 1.860 | 1.780 | 1.830 | 1.830 | 202,431,608 |
| 2025-09-11 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 83,557,000 |
| 2025-09-10 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 80,347,800 |
| 2025-09-09 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 99,846,440 |
| 2025-09-08 | 1.740 | 1.790 | 1.740 | 1.770 | 1.770 | 110,406,708 |
| 2025-09-05 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 74,475,900 |
| 2025-09-04 | 1.740 | 1.770 | 1.720 | 1.730 | 1.730 | 95,510,000 |
| 2025-09-03 | 1.780 | 1.800 | 1.730 | 1.740 | 1.740 | 88,073,804 |
| 2025-09-02 | 1.730 | 1.800 | 1.710 | 1.770 | 1.770 | 145,459,562 |
| 2025-09-01 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 70,956,900 |
| 2025-08-29 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 50,834,700 |
| 2025-08-28 | 1.730 | 1.750 | 1.680 | 1.730 | 1.730 | 97,400,200 |
| 2025-08-27 | 1.790 | 1.800 | 1.720 | 1.720 | 1.720 | 98,322,800 |
| 2025-08-26 | 1.760 | 1.790 | 1.740 | 1.790 | 1.790 | 88,148,200 |
| 2025-08-25 | 1.760 | 1.790 | 1.740 | 1.770 | 1.770 | 98,612,028 |
| 2025-08-22 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 69,534,253 |
| 2025-08-21 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 92,719,400 |
| 2025-08-20 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 48,615,300 |
| 2025-08-19 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 69,325,100 |
| 2025-08-18 | 1.700 | 1.730 | 1.690 | 1.720 | 1.720 | 67,693,000 |
| 2025-08-15 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 42,783,283 |
| 2025-08-14 | 1.730 | 1.740 | 1.690 | 1.690 | 1.690 | 76,593,300 |
| 2025-08-13 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 48,776,000 |
| 2025-08-12 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 30,023,600 |
| 2025-08-11 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 48,037,400 |
| 2025-08-08 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 37,859,000 |
| 2025-08-07 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 35,548,800 |
| 2025-08-06 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 43,538,200 |
| 2025-08-05 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 53,776,900 |
| 2025-08-04 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 44,929,092 |
| 2025-08-01 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 42,499,804 |
| 2025-07-31 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 52,432,100 |
| 2025-07-30 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 53,327,400 |
| 2025-07-29 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 55,882,400 |
| 2025-07-28 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 53,525,628 |
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.