Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.560	14.280	13.560	13.790	13.540	25,413,341
2023-05-04	12.600	14.350	12.590	13.630	13.383	27,496,463
2023-04-28	11.490	12.230	11.430	12.000	11.783	17,613,984
2023-04-27	11.140	11.720	11.000	11.260	11.056	16,654,300
2023-04-26	10.300	10.630	10.250	10.530	10.339	3,495,600
2023-04-25	10.750	10.810	10.180	10.340	10.153	3,779,000
2023-04-24	10.820	11.030	10.600	10.690	10.497	4,058,700
2023-04-21	11.200	11.320	10.800	10.800	10.605	5,068,800
2023-04-20	11.390	11.390	11.050	11.190	10.988	4,213,000
2023-04-19	11.430	11.510	11.330	11.390	11.184	4,258,900
2023-04-18	11.480	11.630	11.350	11.510	11.302	5,096,026
2023-04-17	11.780	11.800	11.370	11.460	11.253	11,154,952
2023-04-14	11.350	12.250	11.310	11.820	11.606	14,364,316
2023-04-13	11.330	11.420	11.120	11.230	11.027	4,182,700
2023-04-12	11.250	11.470	11.200	11.360	11.154	7,475,885
2023-04-11	11.140	11.560	11.030	11.160	10.958	8,960,804
2023-04-10	11.400	11.560	11.110	11.300	11.096	12,183,316
2023-04-07	10.610	11.930	10.450	11.530	11.321	16,592,277
2023-04-06	10.350	10.720	10.310	10.610	10.418	6,061,400
2023-04-04	10.530	10.670	10.270	10.390	10.202	5,456,100
2023-04-03	10.440	10.580	10.290	10.470	10.281	6,355,900
2023-03-31	10.270	10.560	10.170	10.380	10.192	7,425,300
2023-03-30	10.800	10.840	10.140	10.220	10.035	9,756,000
2023-03-29	11.240	11.240	10.670	10.800	10.605	9,177,363
2023-03-28	11.220	11.560	11.000	11.180	10.978	6,209,544
2023-03-27	11.300	11.490	10.760	11.310	11.105	9,740,100
2023-03-24	11.350	11.480	11.160	11.220	11.017	7,995,859
2023-03-23	11.870	12.070	11.150	11.330	11.125	19,881,059
2023-03-22	10.650	12.030	10.560	11.920	11.704	32,459,761
2023-03-21	9.620	10.490	9.520	10.480	10.290	10,150,461
2023-03-20	9.520	9.650	9.430	9.620	9.446	2,233,400
2023-03-17	9.650	9.690	9.490	9.550	9.377	2,577,900
2023-03-16	9.750	9.780	9.530	9.540	9.367	2,018,092
2023-03-15	9.700	9.830	9.660	9.760	9.583	1,855,192
2023-03-14	9.810	9.820	9.560	9.610	9.436	2,457,852
2023-03-13	9.790	9.850	9.600	9.770	9.593	2,706,652
2023-03-10	9.880	9.900	9.740	9.790	9.613	1,616,200
2023-03-09	9.840	9.950	9.740	9.910	9.731	2,145,500
2023-03-08	9.750	9.880	9.750	9.850	9.672	2,299,100
2023-03-07	10.030	10.100	9.780	9.800	9.623	3,746,500
2023-03-06	10.190	10.190	10.040	10.060	9.878	2,692,600
2023-03-03	10.280	10.360	10.090	10.150	9.966	5,068,000
2023-03-02	10.340	10.480	10.260	10.380	10.192	5,925,800
2023-03-01	10.530	10.530	10.210	10.360	10.173	7,751,300
2023-02-28	10.130	10.480	10.010	10.480	10.290	9,538,118
2023-02-27	10.180	10.260	9.990	10.030	9.848	3,247,848
2023-02-24	10.050	10.200	9.860	10.150	9.966	3,237,348
2023-02-23	10.070	10.270	10.000	10.050	9.868	5,083,448
2023-02-22	9.940	10.020	9.830	10.010	9.829	2,438,900
2023-02-21	10.140	10.140	9.880	9.970	9.790	4,132,652
2023-02-20	10.090	10.140	9.960	10.110	9.927	2,822,000
2023-02-17	10.040	10.210	10.010	10.050	9.868	3,834,382
2023-02-16	10.360	10.410	9.920	10.010	9.829	7,332,400
2023-02-15	10.300	10.390	10.260	10.350	10.163	4,597,961
2023-02-14	10.540	10.540	10.200	10.370	10.182	5,989,782
2023-02-13	10.600	10.620	10.400	10.520	10.330	6,324,200
2023-02-10	10.810	10.870	10.470	10.560	10.369	10,379,843
2023-02-09	11.300	11.490	10.790	11.060	10.860	14,676,298
2023-02-08	10.780	12.150	10.750	11.600	11.390	18,792,211
2023-02-07	10.520	10.900	10.430	10.730	10.536	7,948,800

← NewerPage 15 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.