Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 58,158,100 |
| 2025-07-24 | 1.770 | 1.810 | 1.760 | 1.810 | 1.810 | 78,757,800 |
| 2025-07-23 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 82,455,400 |
| 2025-07-22 | 1.760 | 1.780 | 1.730 | 1.770 | 1.770 | 64,743,403 |
| 2025-07-21 | 1.720 | 1.770 | 1.710 | 1.760 | 1.760 | 91,436,500 |
| 2025-07-18 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 56,661,200 |
| 2025-07-17 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 45,200,000 |
| 2025-07-16 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 57,717,700 |
| 2025-07-15 | 1.790 | 1.800 | 1.710 | 1.730 | 1.730 | 110,949,130 |
| 2025-07-14 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 53,099,600 |
| 2025-07-11 | 1.860 | 1.910 | 1.840 | 1.840 | 1.840 | 84,846,600 |
| 2025-07-10 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 83,638,100 |
| 2025-07-09 | 1.790 | 1.870 | 1.770 | 1.820 | 1.820 | 106,909,400 |
| 2025-07-08 | 1.770 | 1.790 | 1.760 | 1.790 | 1.790 | 40,132,900 |
| 2025-07-07 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 39,695,900 |
| 2025-07-04 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 51,715,700 |
| 2025-07-03 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 60,904,100 |
| 2025-07-02 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 65,144,230 |
| 2025-07-01 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 26,947,404 |
| 2025-06-30 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 30,114,900 |
| 2025-06-27 | 1.720 | 1.760 | 1.720 | 1.740 | 1.740 | 33,747,600 |
| 2025-06-26 | 1.730 | 1.760 | 1.720 | 1.720 | 1.720 | 55,803,166 |
| 2025-06-25 | 1.730 | 1.740 | 1.720 | 1.730 | 1.730 | 32,968,791 |
| 2025-06-24 | 1.710 | 1.730 | 1.690 | 1.730 | 1.730 | 36,160,400 |
| 2025-06-23 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 35,334,400 |
| 2025-06-20 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 38,974,800 |
| 2025-06-19 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 55,270,200 |
| 2025-06-18 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 52,330,500 |
| 2025-06-17 | 1.750 | 1.790 | 1.740 | 1.770 | 1.770 | 58,146,600 |
| 2025-06-16 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 50,534,191 |
| 2025-06-13 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 57,989,725 |
| 2025-06-12 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 74,378,400 |
| 2025-06-11 | 1.720 | 1.800 | 1.710 | 1.760 | 1.760 | 98,445,575 |
| 2025-06-10 | 1.710 | 1.760 | 1.690 | 1.720 | 1.720 | 102,736,600 |
| 2025-06-09 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 27,023,100 |
| 2025-06-06 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 40,983,200 |
| 2025-06-05 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 21,412,400 |
| 2025-06-04 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 35,409,400 |
| 2025-06-03 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 22,824,500 |
| 2025-05-30 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 30,204,300 |
| 2025-05-29 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 44,872,600 |
| 2025-05-28 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 32,540,800 |
| 2025-05-27 | 1.670 | 1.720 | 1.660 | 1.710 | 1.710 | 45,583,500 |
| 2025-05-26 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 26,326,500 |
| 2025-05-23 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 45,777,800 |
| 2025-05-22 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 52,024,500 |
| 2025-05-21 | 1.730 | 1.740 | 1.710 | 1.720 | 1.720 | 31,771,600 |
| 2025-05-20 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 31,943,204 |
| 2025-05-19 | 1.690 | 1.750 | 1.690 | 1.740 | 1.740 | 70,662,000 |
| 2025-05-16 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 28,139,004 |
| 2025-05-15 | 1.710 | 1.740 | 1.690 | 1.690 | 1.690 | 52,472,204 |
| 2025-05-14 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 45,665,304 |
| 2025-05-13 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 34,038,881 |
| 2025-05-12 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 31,480,100 |
| 2025-05-09 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 40,410,300 |
| 2025-05-08 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 42,111,300 |
| 2025-05-07 | 1.720 | 1.760 | 1.710 | 1.730 | 1.730 | 63,552,500 |
| 2025-05-06 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 60,047,830 |
| 2025-04-30 | 1.660 | 1.680 | 1.650 | 1.650 | 1.650 | 22,743,200 |
| 2025-04-29 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 28,624,000 |
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.