Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.700	14.060	13.620	14.020	13.806	7,561,642
2024-04-26	13.800	14.190	13.750	13.860	13.649	6,178,933
2024-04-25	14.500	14.570	13.850	13.860	13.649	7,944,833
2024-04-24	13.360	13.500	13.220	13.480	13.275	2,961,100
2024-04-23	13.750	13.850	13.200	13.440	13.235	3,224,956
2024-04-22	13.480	14.080	13.100	13.750	13.541	4,592,400
2024-04-19	13.600	13.620	13.250	13.330	13.127	2,911,024
2024-04-18	13.600	13.670	13.170	13.590	13.383	3,274,123
2024-04-17	12.660	13.470	12.520	13.390	13.186	5,984,509
2024-04-16	14.060	14.090	12.250	12.350	12.162	9,186,400
2024-04-15	14.670	14.800	14.010	14.250	14.033	3,080,300
2024-04-12	15.060	15.130	14.660	14.720	14.496	3,185,100
2024-04-11	14.900	15.300	14.900	15.040	14.811	2,745,900
2024-04-10	15.300	15.300	14.970	15.170	14.939	2,920,009
2024-04-09	15.060	15.340	15.020	15.250	15.018	1,933,200
2024-04-08	15.750	15.770	15.000	15.220	14.988	5,223,800
2024-04-03	15.320	15.840	15.290	15.830	15.589	6,043,700
2024-04-02	15.260	15.630	15.020	15.370	15.136	4,716,609
2024-04-01	15.180	15.530	15.010	15.250	15.018	5,217,300
2024-03-29	15.650	15.650	15.110	15.220	14.988	2,456,080
2024-03-28	15.620	15.760	15.430	15.600	15.362	3,624,600
2024-03-27	15.800	15.890	15.250	15.690	15.451	4,472,200
2024-03-26	15.970	16.090	15.320	15.900	15.658	5,770,800
2024-03-25	16.700	16.740	15.700	16.180	15.934	6,211,800
2024-03-22	16.350	16.870	16.230	16.840	16.583	6,796,808
2024-03-21	17.380	17.500	16.280	16.400	16.150	10,570,531
2024-03-20	16.660	17.380	16.410	17.350	17.086	8,375,331
2024-03-19	16.270	16.720	16.120	16.660	16.406	5,710,100
2024-03-18	16.270	16.320	15.950	16.280	16.032	4,567,000
2024-03-15	16.120	16.120	15.830	16.110	15.865	4,338,100
2024-03-14	16.300	16.500	15.870	16.030	15.786	6,111,100
2024-03-13	16.260	16.750	16.010	16.300	16.052	7,645,700
2024-03-12	16.080	16.240	15.770	16.130	15.884	5,615,737
2024-03-11	15.510	16.160	15.480	16.080	15.835	6,874,900
2024-03-08	15.320	15.680	15.030	15.600	15.362	5,411,600
2024-03-07	15.450	16.000	15.340	15.390	15.156	8,143,000
2024-03-06	15.010	15.480	14.900	15.350	15.116	6,337,729
2024-03-05	15.540	15.590	14.900	15.050	14.821	7,188,900
2024-03-04	15.200	15.660	15.170	15.580	15.343	7,743,724
2024-03-01	15.430	15.650	15.040	15.250	15.018	8,463,344
2024-02-29	15.070	16.000	14.540	15.560	15.323	13,246,554
2024-02-28	15.050	16.360	15.050	15.340	15.106	15,664,195
2024-02-27	14.950	15.370	14.700	15.250	15.018	8,126,400
2024-02-26	15.190	15.230	14.850	15.000	14.771	7,349,000
2024-02-23	15.390	15.570	14.950	15.190	14.959	9,107,730
2024-02-22	15.900	15.950	15.090	15.440	15.205	9,661,900
2024-02-21	16.290	16.450	15.830	16.020	15.776	5,259,778
2024-02-20	16.330	16.580	16.080	16.310	16.062	2,775,552
2024-02-19	15.800	16.360	15.500	16.280	16.032	5,924,310
2024-02-08	14.700	15.780	14.500	15.600	15.362	8,109,020
2024-02-07	14.990	15.250	14.500	14.640	14.417	4,444,100
2024-02-06	14.610	15.480	13.490	14.950	14.722	6,297,700
2024-02-05	15.100	15.500	14.310	14.750	14.525	7,837,801
2024-02-02	16.000	16.000	14.450	15.380	15.146	8,555,776
2024-02-01	16.160	16.350	15.270	15.980	15.737	7,433,800
2024-01-31	16.470	16.710	13.800	16.500	16.249	10,157,496
2024-01-30	16.750	16.760	16.030	16.600	16.347	3,859,191
2024-01-29	17.000	17.350	16.040	16.500	16.249	4,621,591
2024-01-26	16.770	17.240	16.510	16.960	16.702	4,373,540
2024-01-25	16.800	16.860	16.320	16.770	16.515	3,100,790

← NewerPage 11 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.