Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.740	18.900	18.390	18.610	18.326	3,306,296
2023-10-31	19.300	19.310	18.610	18.660	18.376	5,939,724
2023-10-30	18.900	19.360	18.580	19.250	18.957	7,245,273
2023-10-27	18.180	19.100	18.000	18.900	18.612	7,689,500
2023-10-26	18.200	18.520	17.900	18.160	17.883	6,787,301
2023-10-25	17.540	18.400	17.510	18.360	18.080	6,833,600
2023-10-24	17.710	18.070	17.330	17.780	17.509	6,292,400
2023-10-23	17.600	17.960	16.770	17.490	17.224	7,503,400
2023-10-20	17.790	18.110	17.560	17.600	17.332	6,362,924
2023-10-19	17.600	18.320	17.600	17.960	17.686	10,454,649
2023-10-18	18.930	20.000	17.800	18.090	17.814	17,019,800
2023-10-17	18.680	19.040	18.530	18.990	18.701	7,217,926
2023-10-16	17.620	19.050	17.280	18.740	18.455	10,533,700
2023-10-13	17.570	17.720	17.280	17.620	17.352	7,461,700
2023-10-12	16.750	17.580	16.740	17.550	17.283	10,730,500
2023-10-11	16.600	16.820	16.330	16.720	16.465	6,217,300
2023-10-10	15.980	16.980	15.890	16.710	16.455	9,131,752
2023-10-09	16.020	16.220	15.810	15.970	15.727	7,778,426
2023-09-28	16.020	16.230	15.930	16.020	15.776	3,985,500
2023-09-27	16.230	16.500	15.970	16.020	15.776	10,066,435
2023-09-26	15.700	16.260	15.700	16.130	15.884	6,352,000
2023-09-25	15.520	15.870	15.390	15.790	15.549	4,812,996
2023-09-22	15.470	15.490	15.080	15.410	15.175	5,055,726
2023-09-21	15.560	15.660	15.320	15.400	15.165	5,375,000
2023-09-20	15.540	15.800	15.310	15.640	15.402	7,656,126
2023-09-19	16.020	16.260	15.510	15.540	15.303	6,986,334
2023-09-18	15.920	16.250	15.660	16.200	15.953	6,398,400
2023-09-15	15.740	15.980	15.510	15.860	15.618	4,302,634
2023-09-14	15.770	15.830	15.390	15.740	15.500	9,041,861
2023-09-13	16.080	16.210	15.520	15.720	15.481	10,376,949
2023-09-12	16.070	16.290	15.880	16.220	15.973	8,018,000
2023-09-11	15.430	16.360	15.400	16.140	15.894	10,872,595
2023-09-08	15.400	15.840	15.180	15.570	15.333	13,213,900
2023-09-07	14.900	15.970	14.850	15.430	15.195	18,646,160
2023-09-06	15.080	15.200	14.830	15.060	14.831	10,181,100
2023-09-05	14.300	15.240	14.250	15.200	14.968	16,794,349
2023-09-04	14.470	14.700	14.100	14.300	14.082	8,226,000
2023-09-01	14.440	14.890	14.360	14.450	14.230	12,089,691
2023-08-31	13.930	15.120	13.770	14.590	14.368	24,946,932
2023-08-30	14.150	14.150	13.410	13.750	13.541	9,288,892
2023-08-29	13.270	14.120	13.180	13.990	13.777	12,656,246
2023-08-28	14.170	14.410	13.280	13.320	13.117	8,108,243
2023-08-25	13.560	13.710	13.300	13.660	13.452	7,810,996
2023-08-24	13.440	13.730	13.170	13.630	13.422	9,698,252
2023-08-23	13.590	13.780	13.230	13.410	13.206	6,346,200
2023-08-22	12.850	13.560	12.820	13.560	13.353	11,008,572
2023-08-21	12.810	12.960	12.570	12.830	12.635	2,932,300
2023-08-18	12.870	13.070	12.600	12.840	12.644	4,132,200
2023-08-17	12.760	12.930	12.520	12.840	12.644	2,961,700
2023-08-16	13.180	13.180	12.630	12.750	12.556	3,363,600
2023-08-15	13.140	13.340	13.020	13.110	12.910	4,046,272
2023-08-14	12.950	13.180	12.650	13.160	12.960	3,110,692
2023-08-11	13.170	13.290	12.880	13.060	12.861	3,590,363
2023-08-10	12.950	13.110	12.810	13.070	12.871	3,295,400
2023-08-09	13.130	13.300	12.880	13.030	12.832	5,600,600
2023-08-08	13.000	13.370	12.810	13.180	12.979	8,224,089
2023-08-07	12.800	13.260	12.760	13.000	12.802	9,041,902
2023-08-04	13.300	13.310	12.510	12.900	12.703	16,082,445
2023-08-03	13.850	13.860	13.020	13.350	13.147	13,439,483
2023-08-02	12.840	14.140	12.720	13.740	13.531	21,669,725

← NewerPage 13 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.