Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.610	8.850	8.580	8.810	8.651	1,430,000
2022-11-03	8.730	8.760	8.580	8.660	8.503	1,379,300
2022-11-02	8.730	8.850	8.680	8.740	8.582	1,398,800
2022-11-01	8.440	8.690	8.340	8.680	8.523	1,751,700
2022-10-31	8.350	8.490	8.200	8.440	8.287	2,182,463
2022-10-28	8.910	8.920	8.380	8.410	8.258	2,338,000
2022-10-27	8.840	9.050	8.770	8.920	8.759	1,298,200
2022-10-26	8.640	8.960	8.640	8.890	8.729	1,510,061
2022-10-25	8.600	8.690	8.450	8.590	8.435	1,349,500
2022-10-24	8.860	8.960	8.580	8.610	8.454	1,804,653
2022-10-21	8.770	9.020	8.740	8.870	8.709	1,554,200
2022-10-20	8.750	8.940	8.710	8.770	8.611	1,199,100
2022-10-19	8.900	8.910	8.770	8.810	8.651	1,092,248
2022-10-18	9.100	9.100	8.830	8.870	8.709	1,533,000
2022-10-17	8.850	8.990	8.760	8.940	8.778	1,922,785
2022-10-14	8.670	8.860	8.630	8.760	8.601	1,668,700
2022-10-13	8.310	8.630	8.310	8.530	8.376	1,380,400
2022-10-12	8.280	8.440	8.170	8.440	8.287	1,499,326
2022-10-11	8.320	8.370	8.110	8.280	8.130	1,407,900
2022-10-10	8.380	8.570	8.240	8.270	8.120	1,612,600
2022-09-30	8.400	8.540	8.330	8.360	8.209	1,666,020
2022-09-29	8.600	8.780	8.390	8.440	8.287	2,136,501
2022-09-28	8.760	8.850	8.600	8.600	8.444	2,595,910
2022-09-27	8.430	8.750	8.260	8.740	8.582	2,887,800
2022-09-26	8.620	8.620	8.130	8.290	8.140	2,176,270
2022-09-23	8.850	8.880	8.560	8.600	8.444	1,539,000
2022-09-22	9.010	9.090	8.850	8.890	8.729	1,666,600
2022-09-21	8.940	9.120	8.760	9.040	8.876	1,733,085
2022-09-20	8.940	9.130	8.920	8.970	8.808	1,033,700
2022-09-19	9.110	9.170	8.800	8.930	8.768	1,949,500
2022-09-16	9.540	9.650	9.160	9.160	8.994	2,098,134
2022-09-15	9.860	9.860	9.410	9.490	9.318	1,847,100
2022-09-14	9.650	9.810	9.550	9.740	9.564	1,356,134
2022-09-13	9.760	9.860	9.700	9.720	9.544	1,488,176
2022-09-09	9.710	9.840	9.590	9.710	9.534	1,799,890
2022-09-08	9.950	10.000	9.760	9.800	9.623	2,664,734
2022-09-07	9.950	10.120	9.820	10.000	9.819	3,354,700
2022-09-06	10.010	10.030	9.820	9.990	9.809	3,210,534
2022-09-05	9.690	10.280	9.650	10.050	9.868	6,573,100
2022-09-02	9.590	9.730	9.500	9.730	9.554	3,281,900
2022-09-01	9.440	9.680	9.430	9.500	9.328	3,208,500
2022-08-31	9.750	9.750	9.430	9.490	9.318	3,844,134
2022-08-30	9.440	9.720	9.440	9.600	9.426	5,471,906
2022-08-29	9.290	9.650	9.180	9.600	9.426	6,824,956
2022-08-26	9.120	9.290	9.010	9.120	8.955	1,609,200
2022-08-25	9.190	9.190	8.920	9.060	8.896	1,584,600
2022-08-24	9.280	9.390	9.050	9.090	8.926	1,806,256
2022-08-23	9.150	9.360	9.110	9.340	9.171	1,677,300
2022-08-22	9.150	9.280	9.060	9.230	9.063	1,333,200
2022-08-19	9.330	9.410	9.180	9.180	9.014	2,110,700
2022-08-18	9.460	9.460	9.300	9.300	9.132	1,917,032
2022-08-17	9.510	9.560	9.370	9.470	9.299	1,889,510
2022-08-16	9.340	9.460	9.310	9.420	9.250	1,531,000
2022-08-15	9.420	9.420	9.160	9.340	9.171	1,608,600
2022-08-12	9.440	9.460	9.310	9.310	9.142	1,443,500
2022-08-11	9.320	9.490	9.320	9.440	9.269	1,833,800
2022-08-10	9.380	9.430	9.290	9.370	9.200	1,380,378
2022-08-09	9.430	9.460	9.300	9.390	9.220	1,551,639
2022-08-08	9.300	9.450	9.230	9.430	9.259	1,635,900
2022-08-05	9.250	9.430	9.220	9.330	9.161	1,604,100

← NewerPage 17 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.