Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.820 | 1.960 | 1.820 | 1.850 | 1.850 | 150,008,038 |
| 2025-01-22 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 45,173,690 |
| 2025-01-21 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 57,283,900 |
| 2025-01-20 | 1.870 | 1.890 | 1.830 | 1.860 | 1.860 | 60,791,300 |
| 2025-01-17 | 1.850 | 1.890 | 1.820 | 1.870 | 1.870 | 58,002,400 |
| 2025-01-16 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 66,745,500 |
| 2025-01-15 | 1.860 | 1.870 | 1.810 | 1.830 | 1.830 | 57,915,347 |
| 2025-01-14 | 1.770 | 1.860 | 1.760 | 1.850 | 1.850 | 81,126,214 |
| 2025-01-13 | 1.750 | 1.780 | 1.720 | 1.760 | 1.760 | 59,476,500 |
| 2025-01-10 | 1.880 | 1.890 | 1.790 | 1.790 | 1.790 | 67,656,600 |
| 2025-01-09 | 1.870 | 1.920 | 1.870 | 1.880 | 1.880 | 55,463,200 |
| 2025-01-08 | 1.860 | 1.900 | 1.820 | 1.890 | 1.890 | 88,538,600 |
| 2025-01-07 | 1.830 | 1.880 | 1.820 | 1.880 | 1.880 | 67,568,000 |
| 2025-01-06 | 1.840 | 1.880 | 1.780 | 1.840 | 1.840 | 71,189,947 |
| 2025-01-03 | 1.960 | 1.970 | 1.840 | 1.850 | 1.850 | 110,036,700 |
| 2025-01-02 | 1.970 | 2.040 | 1.930 | 1.960 | 1.960 | 97,148,940 |
| 2024-12-31 | 2.010 | 2.020 | 1.940 | 1.960 | 1.960 | 82,014,882 |
| 2024-12-30 | 2.040 | 2.040 | 1.970 | 2.000 | 2.000 | 77,764,500 |
| 2024-12-27 | 1.950 | 2.140 | 1.940 | 2.030 | 2.030 | 132,249,100 |
| 2024-12-26 | 1.930 | 1.980 | 1.930 | 1.960 | 1.960 | 61,273,400 |
| 2024-12-25 | 2.010 | 2.020 | 1.910 | 1.940 | 1.940 | 87,396,100 |
| 2024-12-24 | 2.010 | 2.040 | 1.970 | 2.010 | 2.010 | 94,753,500 |
| 2024-12-23 | 2.160 | 2.160 | 2.010 | 2.020 | 2.020 | 136,671,700 |
| 2024-12-20 | 2.160 | 2.190 | 2.140 | 2.160 | 2.160 | 81,023,796 |
| 2024-12-19 | 2.180 | 2.210 | 2.120 | 2.160 | 2.160 | 102,671,400 |
| 2024-12-18 | 2.210 | 2.240 | 2.170 | 2.190 | 2.190 | 128,635,432 |
| 2024-12-17 | 2.370 | 2.380 | 2.210 | 2.220 | 2.220 | 205,728,532 |
| 2024-12-16 | 2.360 | 2.450 | 2.310 | 2.390 | 2.390 | 207,479,432 |
| 2024-12-13 | 2.400 | 2.480 | 2.340 | 2.350 | 2.350 | 247,648,832 |
| 2024-12-12 | 2.420 | 2.480 | 2.360 | 2.400 | 2.400 | 309,687,504 |
| 2024-12-11 | 2.200 | 2.450 | 2.200 | 2.450 | 2.450 | 284,375,708 |
| 2024-12-10 | 2.330 | 2.370 | 2.210 | 2.230 | 2.230 | 281,686,909 |
| 2024-12-09 | 2.400 | 2.460 | 2.260 | 2.290 | 2.290 | 445,665,226 |
| 2024-12-06 | 2.090 | 2.290 | 2.080 | 2.290 | 2.290 | 209,715,471 |
| 2024-12-05 | 1.970 | 2.100 | 1.960 | 2.080 | 2.080 | 153,385,665 |
| 2024-12-04 | 2.040 | 2.150 | 1.980 | 1.990 | 1.990 | 164,818,800 |
| 2024-12-03 | 2.010 | 2.040 | 1.970 | 2.020 | 2.020 | 105,450,799 |
| 2024-12-02 | 1.900 | 2.020 | 1.890 | 2.000 | 2.000 | 141,018,890 |
| 2024-11-29 | 1.880 | 1.900 | 1.830 | 1.900 | 1.900 | 90,188,490 |
| 2024-11-28 | 1.830 | 1.920 | 1.820 | 1.880 | 1.880 | 109,640,440 |
| 2024-11-27 | 1.820 | 1.840 | 1.760 | 1.830 | 1.830 | 69,144,444 |
| 2024-11-26 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 61,886,640 |
| 2024-11-25 | 1.800 | 1.840 | 1.760 | 1.830 | 1.830 | 78,356,300 |
| 2024-11-22 | 1.860 | 1.890 | 1.800 | 1.800 | 1.800 | 83,986,600 |
| 2024-11-21 | 1.910 | 1.930 | 1.850 | 1.870 | 1.870 | 89,090,300 |
| 2024-11-20 | 1.810 | 1.910 | 1.810 | 1.900 | 1.900 | 114,136,604 |
| 2024-11-19 | 1.820 | 1.830 | 1.760 | 1.830 | 1.830 | 92,363,900 |
| 2024-11-18 | 1.810 | 1.870 | 1.800 | 1.810 | 1.810 | 97,570,500 |
| 2024-11-15 | 1.860 | 1.900 | 1.810 | 1.810 | 1.810 | 81,299,200 |
| 2024-11-14 | 1.950 | 1.950 | 1.870 | 1.880 | 1.880 | 97,456,403 |
| 2024-11-13 | 1.980 | 2.000 | 1.920 | 1.960 | 1.960 | 104,414,612 |
| 2024-11-12 | 2.070 | 2.080 | 1.960 | 1.990 | 1.990 | 155,556,720 |
| 2024-11-11 | 2.020 | 2.130 | 2.020 | 2.070 | 2.070 | 152,820,524 |
| 2024-11-08 | 2.120 | 2.140 | 2.030 | 2.040 | 2.040 | 197,932,938 |
| 2024-11-07 | 2.010 | 2.170 | 1.940 | 2.090 | 2.090 | 295,262,550 |
| 2024-11-06 | 1.890 | 2.080 | 1.890 | 2.030 | 2.030 | 313,915,032 |
| 2024-11-05 | 1.780 | 1.920 | 1.770 | 1.890 | 1.890 | 157,245,088 |
| 2024-11-04 | 1.770 | 1.800 | 1.740 | 1.790 | 1.790 | 93,683,600 |
| 2024-11-01 | 1.790 | 1.930 | 1.750 | 1.770 | 1.770 | 196,499,968 |
| 2024-10-31 | 1.720 | 1.810 | 1.710 | 1.790 | 1.790 | 132,845,443 |
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.