Qingdao Kutesmart Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.200	8.380	8.180	8.310	8.230	5,093,600
2024-07-25	7.950	8.380	7.920	8.230	8.151	5,787,700
2024-07-24	8.120	8.260	7.990	8.040	7.963	6,824,400
2024-07-23	8.510	8.530	8.250	8.260	8.181	4,589,100
2024-07-22	8.400	8.620	8.330	8.510	8.428	5,200,400
2024-07-19	8.330	8.500	8.300	8.380	8.300	3,885,000
2024-07-18	8.420	8.430	8.210	8.380	8.300	4,224,500
2024-07-17	8.630	8.690	8.440	8.470	8.389	4,792,800
2024-07-16	8.600	8.710	8.550	8.600	8.517	3,637,400
2024-07-15	8.830	8.830	8.570	8.670	8.587	3,977,400
2024-07-12	9.010	9.150	8.680	8.750	8.666	6,668,300
2024-07-11	8.740	8.970	8.570	8.940	8.854	7,773,900
2024-07-10	8.490	8.730	8.400	8.540	8.458	7,027,600
2024-07-09	8.400	8.570	8.140	8.540	8.458	10,036,600
2024-07-08	8.740	8.760	8.320	8.350	8.270	6,573,600
2024-07-05	8.640	8.850	8.560	8.790	8.656	6,560,000
2024-07-04	8.960	9.040	8.610	8.690	8.558	6,142,000
2024-07-03	9.030	9.130	8.900	8.990	8.853	5,395,600
2024-07-02	9.180	9.270	9.010	9.070	8.932	6,006,800
2024-07-01	9.220	9.360	8.990	9.180	9.040	8,737,500
2024-06-28	9.440	9.560	9.190	9.250	9.109	7,904,700
2024-06-27	9.900	9.900	9.390	9.410	9.267	6,015,500
2024-06-26	9.510	9.880	9.500	9.880	9.730	5,823,600
2024-06-25	9.590	9.770	9.480	9.580	9.434	7,161,835
2024-06-24	9.940	9.980	9.570	9.580	9.434	6,426,300
2024-06-21	10.020	10.250	9.970	10.140	9.986	4,957,200
2024-06-20	10.370	10.450	10.050	10.090	9.936	4,232,400
2024-06-19	10.510	10.660	10.330	10.370	10.212	3,329,500
2024-06-18	10.490	10.650	10.450	10.590	10.429	4,258,200
2024-06-17	10.500	10.600	10.320	10.440	10.281	6,373,000
2024-06-14	11.030	11.030	10.490	10.640	10.478	7,997,700
2024-06-13	10.630	11.550	10.630	10.900	10.734	11,568,100
2024-06-12	10.150	10.750	10.110	10.710	10.547	7,555,100
2024-06-11	10.180	10.200	9.840	10.150	9.995	6,149,968
2024-06-07	10.310	10.390	10.040	10.200	10.045	11,408,600
2024-06-06	10.900	10.990	9.800	9.880	9.730	13,313,900
2024-06-05	11.200	11.200	10.900	10.910	10.744	3,969,200
2024-06-04	11.280	11.350	11.060	11.200	11.029	5,720,500
2024-06-03	11.830	11.900	11.190	11.370	11.197	5,981,300
2024-05-31	11.780	12.050	11.720	11.840	11.660	6,974,800
2024-05-30	11.960	12.010	11.670	11.730	11.551	3,696,135
2024-05-29	12.010	12.240	11.940	11.970	11.788	2,964,500
2024-05-28	12.340	12.380	12.030	12.090	11.906	4,780,100
2024-05-27	12.500	12.570	11.590	12.460	12.270	10,976,900
2024-05-24	12.480	12.620	12.390	12.500	12.310	3,606,735
2024-05-23	12.630	12.740	12.420	12.480	12.290	4,793,400
2024-05-22	13.080	13.200	12.580	12.820	12.625	7,487,749
2024-05-21	13.510	13.520	13.050	13.090	12.891	5,480,900
2024-05-20	13.750	13.870	13.410	13.600	13.393	5,692,500
2024-05-17	13.970	13.970	13.660	13.870	13.659	3,081,900
2024-05-16	14.200	14.280	13.870	13.890	13.678	5,559,200
2024-05-15	14.000	14.550	13.920	14.280	14.062	7,284,900
2024-05-14	13.820	14.190	13.820	14.010	13.797	3,060,700
2024-05-13	14.070	14.100	13.700	13.790	13.580	3,607,000
2024-05-10	14.300	14.450	13.840	14.230	14.013	4,638,235
2024-05-09	14.390	14.430	14.260	14.260	14.043	3,691,080
2024-05-08	14.490	14.630	14.280	14.290	14.072	2,948,300
2024-05-07	14.320	14.650	14.260	14.490	14.269	4,881,080
2024-05-06	14.150	14.400	14.000	14.330	14.112	4,983,600
2024-04-30	13.990	14.250	13.870	13.880	13.669	4,230,421

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-17	0.1000 CNY
2024-07-08	0.0500 CNY
2023-06-16	0.0360 CNY
2022-06-17	0.0320 CNY
2021-06-10	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.