Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.720	10.930	10.330	10.520	10.330	10,244,300
2023-02-03	9.830	11.260	9.640	10.740	10.546	15,701,926
2023-02-02	9.660	9.830	9.500	9.710	9.534	4,360,800
2023-02-01	9.250	9.750	9.220	9.630	9.456	3,310,298
2023-01-31	9.170	9.290	9.120	9.270	9.102	1,951,900
2023-01-30	9.200	9.320	9.150	9.210	9.043	2,302,500
2023-01-20	9.120	9.190	9.050	9.110	8.945	1,130,800
2023-01-19	8.950	9.140	8.880	9.110	8.945	2,131,400
2023-01-18	8.880	8.950	8.830	8.890	8.729	891,100
2023-01-17	8.980	9.050	8.850	8.870	8.709	1,281,700
2023-01-16	8.750	9.010	8.750	8.970	8.808	2,152,374
2023-01-13	8.710	8.780	8.660	8.740	8.582	855,274
2023-01-12	8.760	8.800	8.640	8.680	8.523	1,608,300
2023-01-11	8.810	8.930	8.760	8.760	8.601	973,800
2023-01-10	8.930	8.970	8.840	8.860	8.700	1,276,100
2023-01-09	8.930	8.960	8.860	8.920	8.759	966,000
2023-01-06	9.070	9.090	8.820	8.850	8.690	1,496,596
2023-01-05	9.110	9.190	8.950	9.080	8.916	1,333,372
2023-01-04	9.050	9.270	9.020	9.100	8.935	1,382,820
2023-01-03	8.950	9.090	8.820	9.080	8.916	1,321,751
2022-12-30	8.850	8.990	8.790	8.930	8.768	825,200
2022-12-29	8.880	8.990	8.760	8.800	8.641	1,116,500
2022-12-28	9.180	9.260	8.880	8.880	8.719	1,571,100
2022-12-27	9.320	9.360	9.080	9.230	9.063	929,000
2022-12-26	9.150	9.340	9.120	9.240	9.073	955,151
2022-12-23	9.200	9.360	9.080	9.100	8.935	1,248,800
2022-12-22	9.380	9.530	9.200	9.230	9.063	1,176,500
2022-12-21	9.570	9.570	9.250	9.300	9.132	1,931,085
2022-12-20	9.610	9.610	9.210	9.430	9.259	1,828,285
2022-12-19	9.950	9.950	9.380	9.460	9.289	2,217,648
2022-12-16	9.890	9.960	9.670	9.800	9.623	2,993,085
2022-12-15	9.990	10.110	9.840	9.880	9.701	2,579,148
2022-12-14	9.960	10.040	9.810	9.910	9.731	2,466,100
2022-12-13	9.930	10.170	9.890	9.960	9.780	3,208,500
2022-12-12	10.140	10.140	9.900	9.950	9.770	2,219,400
2022-12-09	10.280	10.280	10.030	10.140	9.957	2,424,600
2022-12-08	10.340	10.500	10.210	10.280	10.094	3,241,676
2022-12-07	10.220	10.460	10.080	10.360	10.173	4,313,076
2022-12-06	9.870	10.430	9.870	10.290	10.104	4,841,128
2022-12-05	9.950	10.080	9.830	10.000	9.819	3,958,700
2022-12-02	9.540	10.180	9.440	9.910	9.731	6,614,985
2022-12-01	9.390	9.630	9.390	9.550	9.377	1,963,100
2022-11-30	9.470	9.470	9.300	9.370	9.200	1,289,748
2022-11-29	9.210	9.430	9.150	9.390	9.220	2,140,661
2022-11-28	9.130	9.180	8.990	9.140	8.975	1,171,800
2022-11-25	9.360	9.380	9.180	9.200	9.034	879,748
2022-11-24	9.150	9.340	9.110	9.270	9.102	1,686,313
2022-11-23	9.310	9.340	9.020	9.160	8.994	1,745,300
2022-11-22	9.510	9.550	9.240	9.290	9.122	1,145,500
2022-11-21	9.360	9.420	9.240	9.410	9.240	1,501,585
2022-11-18	9.510	9.590	9.360	9.360	9.191	1,528,737
2022-11-17	9.390	9.550	9.280	9.510	9.338	2,317,752
2022-11-16	9.350	9.500	9.300	9.390	9.220	2,345,300
2022-11-15	9.350	9.350	9.200	9.260	9.092	1,691,500
2022-11-14	9.200	9.470	9.110	9.250	9.083	1,806,900
2022-11-11	9.120	9.380	9.070	9.180	9.014	2,269,100
2022-11-10	9.020	9.140	8.990	9.040	8.876	1,384,798
2022-11-09	8.970	9.250	8.920	9.070	8.906	1,845,300
2022-11-08	9.060	9.060	8.900	8.970	8.808	1,177,800
2022-11-07	8.810	9.060	8.710	9.020	8.857	2,165,700

← NewerPage 16 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.