Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.800	16.860	16.320	16.770	16.515	3,100,790
2024-01-24	16.750	17.040	15.800	16.670	16.416	5,971,000
2024-01-23	16.560	17.060	16.000	16.770	16.515	4,011,100
2024-01-22	17.810	17.830	16.600	16.760	16.505	6,881,700
2024-01-19	17.750	18.000	17.240	17.900	17.627	6,327,500
2024-01-18	17.470	17.900	16.620	17.900	17.627	6,897,480
2024-01-17	17.970	18.040	17.440	17.640	17.371	2,452,380
2024-01-16	18.080	18.120	17.550	17.970	17.696	2,849,200
2024-01-15	18.110	18.210	17.780	18.000	17.726	2,636,100
2024-01-12	17.950	18.120	17.700	18.050	17.775	2,606,780
2024-01-11	18.020	18.020	17.360	17.940	17.667	4,884,600
2024-01-10	18.080	18.270	17.800	17.990	17.716	1,610,326
2024-01-09	18.000	18.500	17.990	18.260	17.982	2,622,200
2024-01-08	18.350	18.750	18.000	18.000	17.726	2,705,700
2024-01-05	18.800	18.800	18.150	18.660	18.376	3,269,286
2024-01-04	18.880	18.880	17.710	18.650	18.366	5,004,300
2024-01-03	19.290	19.290	18.500	18.810	18.523	3,434,846
2024-01-02	20.140	20.800	19.020	19.080	18.789	4,982,000
2023-12-29	19.520	20.080	19.390	19.910	19.607	3,242,500
2023-12-28	19.140	19.570	18.850	19.520	19.223	3,568,872
2023-12-27	19.260	19.260	18.870	19.150	18.858	1,515,800
2023-12-26	19.400	19.450	18.900	18.970	18.681	1,782,900
2023-12-25	19.220	19.460	18.870	19.280	18.986	2,471,300
2023-12-22	19.500	19.700	18.780	19.220	18.927	4,848,291
2023-12-21	18.840	19.720	18.310	19.430	19.134	5,800,000
2023-12-20	19.370	19.480	18.700	18.870	18.583	2,872,100
2023-12-19	19.210	19.570	19.140	19.330	19.036	1,366,900
2023-12-18	19.150	19.840	19.030	19.270	18.976	3,084,000
2023-12-15	19.170	19.350	19.090	19.170	18.878	2,294,200
2023-12-14	19.890	19.890	18.820	19.130	18.839	5,210,100
2023-12-13	20.000	20.010	19.710	19.860	19.557	2,462,200
2023-12-12	19.770	20.410	19.380	20.000	19.695	4,110,800
2023-12-11	20.000	20.100	19.650	19.760	19.459	3,522,434
2023-12-08	20.670	20.750	19.800	20.140	19.833	5,475,700
2023-12-07	20.180	20.630	19.910	20.530	20.217	3,962,600
2023-12-06	20.100	20.570	20.070	20.180	19.873	4,104,300
2023-12-05	20.420	20.460	19.590	20.080	19.774	6,356,076
2023-12-04	21.130	21.130	20.300	20.530	20.217	5,614,600
2023-12-01	21.010	21.200	20.580	21.130	20.808	4,645,900
2023-11-30	20.520	21.020	20.340	21.000	20.680	5,433,352
2023-11-29	20.600	20.710	20.280	20.520	20.207	3,671,200
2023-11-28	20.300	20.800	20.010	20.400	20.089	6,338,033
2023-11-27	18.900	20.440	18.520	20.200	19.892	12,972,665
2023-11-24	19.200	19.400	18.410	18.950	18.661	10,014,900
2023-11-23	20.680	20.790	18.810	19.200	18.907	13,148,365
2023-11-22	21.230	21.400	20.560	20.580	20.266	5,033,700
2023-11-21	21.340	21.700	21.000	21.350	21.025	7,705,000
2023-11-20	21.100	21.550	20.700	21.400	21.074	7,945,200
2023-11-17	20.320	21.030	20.260	20.940	20.621	7,216,585
2023-11-16	20.590	21.190	20.160	20.420	20.109	9,770,524
2023-11-15	19.460	20.790	19.030	20.730	20.414	13,450,859
2023-11-14	18.270	19.500	18.210	19.430	19.134	9,277,700
2023-11-13	18.090	18.370	17.920	18.260	17.982	3,557,300
2023-11-10	18.010	18.530	17.870	18.090	17.814	4,364,400
2023-11-09	18.060	18.240	17.820	17.960	17.686	2,832,700
2023-11-08	17.980	18.260	17.870	18.000	17.726	3,391,596
2023-11-07	17.850	18.150	17.700	18.080	17.805	6,403,126
2023-11-06	18.380	18.420	17.810	17.900	17.627	7,928,169
2023-11-03	18.300	18.600	18.100	18.270	17.992	4,359,282
2023-11-02	18.520	18.630	17.790	18.300	18.021	7,399,200

← NewerPage 12 of 21 · 1,219 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.