Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.180	9.450	9.150	9.330	9.161	1,848,700
2022-08-03	9.170	9.550	9.100	9.180	9.014	3,354,500
2022-08-02	9.770	9.770	9.050	9.170	9.004	5,077,100
2022-08-01	9.650	10.070	9.600	9.880	9.701	4,312,400
2022-07-29	9.890	9.920	9.660	9.680	9.505	2,741,200
2022-07-28	9.870	10.040	9.700	9.900	9.721	3,747,315
2022-07-27	9.800	10.070	9.730	9.790	9.613	2,879,400
2022-07-26	9.540	9.930	9.380	9.920	9.740	5,594,700
2022-07-25	10.010	10.100	9.550	9.680	9.505	7,448,008
2022-07-22	10.080	10.590	9.960	10.430	10.241	8,280,700
2022-07-21	10.100	10.270	10.010	10.030	9.848	3,048,600
2022-07-20	10.180	10.300	9.990	10.130	9.947	3,695,800
2022-07-19	10.040	10.240	9.930	10.180	9.996	3,897,100
2022-07-18	9.920	10.170	9.800	10.060	9.878	4,231,800
2022-07-15	10.300	10.300	9.870	9.920	9.740	6,237,600
2022-07-14	10.230	10.550	10.100	10.350	10.163	7,474,000
2022-07-13	10.180	10.300	9.890	10.170	9.986	5,882,249
2022-07-12	10.640	10.750	10.150	10.250	10.065	8,342,849
2022-07-11	10.550	10.900	10.420	10.780	10.585	9,674,949
2022-07-08	10.460	11.080	10.410	10.660	10.467	11,885,602
2022-07-07	10.940	11.150	10.500	10.900	10.703	20,093,902
2022-07-06	9.400	11.200	9.160	11.200	10.997	19,739,709
2022-07-05	9.070	9.730	9.070	9.330	9.161	5,417,226
2022-07-04	9.790	9.860	9.150	9.290	9.122	7,217,061
2022-07-01	9.030	9.100	8.920	9.070	8.906	1,724,226
2022-06-30	9.010	9.210	9.000	9.050	8.886	1,857,979
2022-06-29	9.240	9.350	9.000	9.010	8.847	2,537,879
2022-06-28	8.960	9.330	8.850	9.250	9.083	3,217,600
2022-06-27	9.010	9.030	8.830	8.990	8.827	1,323,400
2022-06-24	8.930	8.990	8.830	8.910	8.749	1,132,200
2022-06-23	8.860	8.950	8.800	8.920	8.759	1,869,000
2022-06-22	9.030	9.140	8.860	8.860	8.700	1,182,800
2022-06-21	8.940	9.110	8.920	9.060	8.896	1,484,300
2022-06-20	8.880	9.000	8.870	8.940	8.778	1,082,000
2022-06-17	9.160	9.160	8.710	8.880	8.719	2,018,491
2022-06-16	9.020	9.120	8.970	8.990	8.796	1,039,700
2022-06-15	8.980	9.220	8.950	9.020	8.825	1,758,400
2022-06-14	8.810	8.940	8.600	8.890	8.698	1,313,242
2022-06-13	8.820	9.080	8.820	8.920	8.727	1,308,500
2022-06-10	8.720	8.990	8.650	8.850	8.659	788,700
2022-06-09	9.050	9.050	8.730	8.780	8.590	1,486,200
2022-06-08	9.140	9.140	8.800	9.000	8.806	1,411,900
2022-06-07	9.270	9.280	9.000	9.090	8.894	1,866,600
2022-06-06	9.130	9.320	9.080	9.220	9.021	1,828,700
2022-06-02	9.190	9.190	9.000	9.130	8.933	1,136,700
2022-06-01	9.230	9.380	9.120	9.160	8.962	1,142,400
2022-05-31	9.160	9.250	9.000	9.230	9.031	1,013,500
2022-05-30	9.150	9.360	9.090	9.160	8.962	1,362,300
2022-05-27	9.270	9.310	9.100	9.170	8.972	896,900
2022-05-26	9.300	9.320	8.990	9.270	9.070	1,090,300
2022-05-25	9.410	9.410	9.100	9.260	9.060	1,338,995
2022-05-24	9.720	9.790	9.150	9.160	8.962	1,786,600
2022-05-23	9.880	9.970	9.580	9.620	9.412	1,719,700
2022-05-20	9.870	10.010	9.870	9.890	9.676	879,400
2022-05-19	9.870	10.000	9.800	9.890	9.676	1,162,518
2022-05-18	10.170	10.170	9.990	10.030	9.813	1,806,600
2022-05-17	10.150	10.350	10.090	10.160	9.941	2,089,000
2022-05-16	10.140	10.210	9.920	10.180	9.960	2,149,800
2022-05-13	9.990	10.140	9.840	10.040	9.823	2,292,595
2022-05-12	9.780	10.100	9.750	9.990	9.774	2,424,600

← NewerPage 18 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.