Kingenta Ecological Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.650 | 1.730 | 1.640 | 1.730 | 1.730 | 107,665,254 |
| 2024-10-29 | 1.750 | 1.770 | 1.650 | 1.660 | 1.660 | 119,071,620 |
| 2024-10-28 | 1.640 | 1.750 | 1.640 | 1.740 | 1.740 | 126,744,845 |
| 2024-10-25 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 86,070,900 |
| 2024-10-24 | 1.600 | 1.630 | 1.560 | 1.620 | 1.620 | 91,590,143 |
| 2024-10-23 | 1.520 | 1.620 | 1.520 | 1.610 | 1.610 | 107,240,060 |
| 2024-10-22 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 57,567,460 |
| 2024-10-21 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 57,915,040 |
| 2024-10-18 | 1.470 | 1.530 | 1.470 | 1.510 | 1.510 | 57,705,308 |
| 2024-10-17 | 1.540 | 1.550 | 1.480 | 1.480 | 1.480 | 44,862,100 |
| 2024-10-16 | 1.510 | 1.550 | 1.490 | 1.530 | 1.530 | 45,323,900 |
| 2024-10-15 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 44,467,146 |
| 2024-10-14 | 1.560 | 1.590 | 1.540 | 1.560 | 1.560 | 54,534,773 |
| 2024-10-11 | 1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 61,830,804 |
| 2024-10-10 | 1.570 | 1.610 | 1.540 | 1.570 | 1.570 | 73,446,563 |
| 2024-10-09 | 1.710 | 1.710 | 1.550 | 1.550 | 1.550 | 111,216,465 |
| 2024-10-08 | 1.830 | 1.830 | 1.660 | 1.720 | 1.720 | 169,914,100 |
| 2024-09-30 | 1.590 | 1.670 | 1.540 | 1.660 | 1.660 | 140,442,345 |
| 2024-09-27 | 1.490 | 1.540 | 1.470 | 1.520 | 1.520 | 85,844,292 |
| 2024-09-26 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 60,098,800 |
| 2024-09-25 | 1.390 | 1.450 | 1.380 | 1.410 | 1.410 | 50,983,388 |
| 2024-09-24 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 36,259,588 |
| 2024-09-23 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 15,989,900 |
| 2024-09-20 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 12,551,200 |
| 2024-09-19 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 20,194,204 |
| 2024-09-18 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 19,986,300 |
| 2024-09-13 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 16,386,800 |
| 2024-09-12 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 10,739,100 |
| 2024-09-11 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 23,303,446 |
| 2024-09-10 | 1.380 | 1.390 | 1.310 | 1.340 | 1.340 | 42,670,002 |
| 2024-09-09 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 11,065,363 |
| 2024-09-06 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 11,431,363 |
| 2024-09-05 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 9,523,400 |
| 2024-09-04 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 14,113,600 |
| 2024-09-03 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 10,963,900 |
| 2024-09-02 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 16,204,700 |
| 2024-08-30 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 20,368,100 |
| 2024-08-29 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 13,806,300 |
| 2024-08-28 | 1.400 | 1.440 | 1.390 | 1.410 | 1.410 | 20,643,000 |
| 2024-08-27 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 14,699,500 |
| 2024-08-26 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 13,786,409 |
| 2024-08-23 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 11,010,200 |
| 2024-08-22 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 10,194,800 |
| 2024-08-21 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 6,761,700 |
| 2024-08-20 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 12,871,400 |
| 2024-08-19 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 11,076,700 |
| 2024-08-16 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 14,259,600 |
| 2024-08-15 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 16,557,478 |
| 2024-08-14 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 10,129,500 |
| 2024-08-13 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 12,450,377 |
| 2024-08-12 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 16,665,800 |
| 2024-08-09 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 27,562,700 |
| 2024-08-08 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 16,494,900 |
| 2024-08-07 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 12,816,463 |
| 2024-08-06 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 13,540,500 |
| 2024-08-05 | 1.410 | 1.460 | 1.400 | 1.410 | 1.410 | 27,749,900 |
| 2024-08-02 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 18,934,500 |
| 2024-08-01 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 25,487,700 |
| 2024-07-31 | 1.380 | 1.410 | 1.370 | 1.410 | 1.410 | 19,431,500 |
| 2024-07-30 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 17,246,100 |
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.