Suzhou Kingswood Printing Ink Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.410 | 7.480 | 7.210 | 7.310 | 4.932 | 10,004,202 |
| 2021-11-08 | 7.230 | 7.400 | 7.170 | 7.310 | 4.932 | 9,414,650 |
| 2021-11-05 | 7.140 | 7.320 | 7.090 | 7.230 | 4.878 | 12,209,514 |
| 2021-11-04 | 7.200 | 7.260 | 7.070 | 7.140 | 4.818 | 6,979,294 |
| 2021-11-03 | 7.040 | 7.230 | 6.980 | 7.180 | 4.845 | 7,877,545 |
| 2021-11-02 | 7.300 | 7.320 | 6.970 | 7.050 | 4.757 | 12,913,658 |
| 2021-11-01 | 7.020 | 7.320 | 6.930 | 7.300 | 4.926 | 13,180,482 |
| 2021-10-29 | 7.100 | 7.260 | 7.030 | 7.220 | 4.872 | 11,886,302 |
| 2021-10-28 | 7.200 | 7.220 | 6.980 | 7.180 | 4.845 | 11,624,355 |
| 2021-10-27 | 7.280 | 7.320 | 7.120 | 7.180 | 4.845 | 13,977,294 |
| 2021-10-26 | 7.540 | 7.540 | 7.380 | 7.460 | 5.034 | 18,043,760 |
| 2021-10-25 | 8.140 | 8.140 | 7.570 | 7.700 | 5.195 | 25,605,344 |
| 2021-10-22 | 8.040 | 8.360 | 8.000 | 8.140 | 5.492 | 23,381,411 |
| 2021-10-21 | 8.100 | 8.220 | 7.900 | 8.060 | 5.438 | 20,820,660 |
| 2021-10-20 | 8.160 | 8.280 | 8.030 | 8.180 | 5.519 | 25,893,330 |
| 2021-10-19 | 8.660 | 8.760 | 8.190 | 8.230 | 5.553 | 33,745,409 |
| 2021-10-18 | 8.330 | 8.950 | 8.320 | 8.450 | 5.701 | 40,497,121 |
| 2021-10-15 | 8.780 | 8.870 | 8.300 | 8.440 | 5.695 | 52,987,044 |
| 2021-10-14 | 8.780 | 9.900 | 8.620 | 9.230 | 6.228 | 89,567,198 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-21 | 0.1000 CNY |
| 2025-06-05 | 0.1000 CNY |
| 2025-01-22 | 0.1000 CNY |
| 2024-10-11 | 0.1500 CNY |
| 2024-06-07 | 0.2700 CNY |
| 2021-09-30 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.