Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 40,334,300 |
| 2025-04-25 | 1.670 | 1.730 | 1.670 | 1.710 | 1.710 | 58,238,289 |
| 2025-04-24 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 25,830,950 |
| 2025-04-23 | 1.710 | 1.710 | 1.670 | 1.680 | 1.680 | 38,749,900 |
| 2025-04-22 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 39,310,248 |
| 2025-04-21 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 35,061,400 |
| 2025-04-18 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 31,926,900 |
| 2025-04-17 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 33,276,700 |
| 2025-04-16 | 1.680 | 1.690 | 1.630 | 1.660 | 1.660 | 39,591,600 |
| 2025-04-15 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 35,175,200 |
| 2025-04-14 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 51,550,389 |
| 2025-04-11 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 46,257,100 |
| 2025-04-10 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 76,667,000 |
| 2025-04-09 | 1.650 | 1.690 | 1.560 | 1.680 | 1.680 | 92,042,323 |
| 2025-04-08 | 1.580 | 1.660 | 1.580 | 1.660 | 1.660 | 93,556,010 |
| 2025-04-07 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 76,197,189 |
| 2025-04-03 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 34,894,150 |
| 2025-04-02 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 23,548,955 |
| 2025-04-01 | 1.780 | 1.800 | 1.770 | 1.770 | 1.770 | 24,859,479 |
| 2025-03-31 | 1.800 | 1.810 | 1.750 | 1.780 | 1.780 | 48,955,700 |
| 2025-03-28 | 1.870 | 1.880 | 1.810 | 1.810 | 1.810 | 71,891,055 |
| 2025-03-27 | 1.840 | 1.910 | 1.830 | 1.880 | 1.880 | 85,525,041 |
| 2025-03-26 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 38,327,400 |
| 2025-03-25 | 1.800 | 1.860 | 1.800 | 1.850 | 1.850 | 64,669,396 |
| 2025-03-24 | 1.840 | 1.850 | 1.780 | 1.810 | 1.810 | 66,105,000 |
| 2025-03-21 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 65,298,326 |
| 2025-03-20 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 37,929,362 |
| 2025-03-19 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 39,202,762 |
| 2025-03-18 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 41,849,709 |
| 2025-03-17 | 1.890 | 1.940 | 1.890 | 1.910 | 1.910 | 65,576,230 |
| 2025-03-14 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 54,686,978 |
| 2025-03-13 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 54,961,129 |
| 2025-03-12 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 46,974,800 |
| 2025-03-11 | 1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 65,315,000 |
| 2025-03-10 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 36,144,700 |
| 2025-03-07 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 64,357,300 |
| 2025-03-06 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 54,654,690 |
| 2025-03-05 | 1.930 | 1.940 | 1.870 | 1.900 | 1.900 | 66,367,500 |
| 2025-03-04 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 45,092,900 |
| 2025-03-03 | 1.930 | 1.960 | 1.910 | 1.930 | 1.930 | 65,809,608 |
| 2025-02-28 | 1.980 | 1.980 | 1.930 | 1.930 | 1.930 | 74,951,800 |
| 2025-02-27 | 2.010 | 2.040 | 1.960 | 1.990 | 1.990 | 92,838,400 |
| 2025-02-26 | 2.010 | 2.060 | 2.000 | 2.010 | 2.010 | 111,378,242 |
| 2025-02-25 | 2.030 | 2.080 | 1.990 | 2.000 | 2.000 | 134,502,600 |
| 2025-02-24 | 2.000 | 2.130 | 1.990 | 2.060 | 2.060 | 222,999,989 |
| 2025-02-21 | 1.960 | 1.970 | 1.910 | 1.950 | 1.950 | 72,172,535 |
| 2025-02-20 | 1.930 | 1.970 | 1.910 | 1.970 | 1.970 | 73,776,859 |
| 2025-02-19 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 59,438,900 |
| 2025-02-18 | 1.990 | 2.000 | 1.910 | 1.910 | 1.910 | 81,933,309 |
| 2025-02-17 | 1.940 | 2.010 | 1.920 | 1.990 | 1.990 | 92,134,600 |
| 2025-02-14 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 94,520,500 |
| 2025-02-13 | 1.990 | 2.020 | 1.990 | 1.990 | 1.990 | 82,109,404 |
| 2025-02-12 | 2.000 | 2.040 | 1.970 | 2.000 | 2.000 | 80,875,100 |
| 2025-02-11 | 2.000 | 2.030 | 1.950 | 2.010 | 2.010 | 97,336,509 |
| 2025-02-10 | 1.940 | 2.020 | 1.930 | 1.990 | 1.990 | 79,783,962 |
| 2025-02-07 | 1.890 | 1.960 | 1.890 | 1.940 | 1.940 | 122,098,626 |
| 2025-02-06 | 1.880 | 1.900 | 1.840 | 1.900 | 1.900 | 81,442,138 |
| 2025-02-05 | 1.880 | 1.910 | 1.850 | 1.890 | 1.890 | 64,598,304 |
| 2025-01-27 | 1.910 | 1.950 | 1.870 | 1.890 | 1.890 | 84,136,109 |
| 2025-01-24 | 1.850 | 1.920 | 1.820 | 1.890 | 1.890 | 109,276,720 |
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.