Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.580	12.910	12.440	12.850	12.654	6,040,200
2023-07-31	12.130	12.630	12.110	12.530	12.339	4,702,100
2023-07-28	11.930	12.310	11.920	12.140	11.955	3,603,601
2023-07-27	12.130	12.270	11.970	11.990	11.807	3,201,100
2023-07-26	12.750	12.750	12.000	12.140	11.955	5,615,800
2023-07-25	12.690	12.810	12.510	12.730	12.536	3,312,900
2023-07-24	12.450	12.700	12.450	12.560	12.369	2,706,300
2023-07-21	12.750	12.820	12.490	12.540	12.349	2,945,400
2023-07-20	12.880	12.980	12.650	12.740	12.546	2,719,800
2023-07-19	12.880	13.010	12.650	12.750	12.556	3,051,700
2023-07-18	12.780	12.890	12.530	12.780	12.585	2,701,926
2023-07-17	12.800	13.090	12.630	12.760	12.566	4,246,867
2023-07-14	12.720	13.280	12.650	12.930	12.733	5,420,067
2023-07-13	12.760	12.890	12.650	12.700	12.507	3,246,100
2023-07-12	13.000	13.000	12.610	12.650	12.457	3,763,900
2023-07-11	12.820	13.070	12.700	12.930	12.733	5,918,200
2023-07-10	12.490	12.990	12.450	12.880	12.684	7,412,896
2023-07-07	12.790	12.790	12.320	12.340	12.152	4,758,600
2023-07-06	12.940	13.050	12.530	12.730	12.536	9,098,435
2023-07-05	13.000	13.220	12.750	13.010	12.812	7,434,808
2023-07-04	12.500	13.070	12.480	13.060	12.861	10,353,396
2023-07-03	12.550	12.690	12.310	12.600	12.408	6,041,600
2023-06-30	12.220	12.730	12.100	12.580	12.388	6,924,196
2023-06-29	11.960	12.350	11.920	12.240	12.054	5,357,000
2023-06-28	12.240	12.390	11.890	12.040	11.857	5,343,000
2023-06-27	11.790	12.630	11.790	12.360	12.172	7,804,908
2023-06-26	11.890	12.230	11.750	11.800	11.620	5,110,800
2023-06-21	12.530	12.530	11.800	12.020	11.837	7,604,992
2023-06-20	12.310	12.700	12.070	12.540	12.349	8,479,100
2023-06-19	12.460	12.910	12.240	12.310	12.122	7,615,500
2023-06-16	12.320	12.940	12.170	12.600	12.408	9,694,184
2023-06-15	12.490	12.530	12.280	12.380	12.156	6,915,200
2023-06-14	12.870	12.870	12.270	12.320	12.097	7,739,600
2023-06-13	12.650	12.930	12.370	12.780	12.549	9,895,996
2023-06-12	11.750	12.700	11.570	12.650	12.421	13,758,900
2023-06-09	11.610	11.850	11.400	11.810	11.596	6,752,400
2023-06-08	11.850	11.850	11.340	11.480	11.272	5,560,800
2023-06-07	11.660	11.910	11.570	11.870	11.655	4,580,400
2023-06-06	12.180	12.220	11.620	11.700	11.488	7,327,100
2023-06-05	12.160	12.300	11.920	12.220	11.999	5,892,400
2023-06-02	12.010	12.300	11.910	12.160	11.940	6,986,200
2023-06-01	11.550	12.330	11.500	12.050	11.832	10,638,900
2023-05-31	11.390	11.870	11.390	11.540	11.331	8,036,300
2023-05-30	11.320	11.490	10.980	11.480	11.272	8,563,500
2023-05-29	11.400	11.490	11.090	11.170	10.968	8,218,900
2023-05-26	11.790	12.030	11.530	11.610	11.400	6,715,500
2023-05-25	12.460	12.460	11.550	11.920	11.704	11,110,884
2023-05-24	11.950	12.400	11.780	12.370	12.146	9,250,400
2023-05-23	12.100	12.220	11.900	11.960	11.744	4,882,700
2023-05-22	12.400	12.510	12.050	12.190	11.969	5,172,092
2023-05-19	12.380	12.610	12.180	12.370	12.146	6,332,800
2023-05-18	12.600	12.990	12.550	12.690	12.460	7,124,600
2023-05-17	12.600	12.850	11.900	12.710	12.480	12,395,332
2023-05-16	12.850	13.170	12.390	12.450	12.225	13,108,428
2023-05-15	13.270	13.570	12.260	12.920	12.686	26,490,604
2023-05-12	13.970	14.670	13.600	13.850	13.599	35,923,630
2023-05-11	12.930	13.480	12.670	13.380	13.138	15,578,700
2023-05-10	12.930	13.260	12.740	12.930	12.696	11,591,015
2023-05-09	13.320	13.700	12.750	12.750	12.519	16,612,241
2023-05-08	13.450	13.640	13.000	13.170	12.932	18,036,531

← NewerPage 14 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.