Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.520	10.060	9.520	9.740	9.530	4,378,326
2022-05-10	9.660	9.780	9.320	9.520	9.314	2,541,200
2022-05-09	9.160	9.450	8.820	9.400	9.197	3,030,400
2022-05-06	8.680	9.290	8.680	9.090	8.894	4,297,995
2022-05-05	8.010	9.130	8.010	9.040	8.845	5,693,500
2022-04-29	7.560	8.140	7.560	8.010	7.837	3,506,600
2022-04-28	7.800	7.870	7.460	7.510	7.348	2,805,100
2022-04-27	8.000	8.080	7.390	7.900	7.729	5,088,800
2022-04-26	9.010	9.190	8.070	8.200	8.023	6,293,095
2022-04-25	9.500	9.760	9.060	9.190	8.992	7,303,221
2022-04-22	8.740	10.380	8.720	9.970	9.755	11,226,211
2022-04-21	8.740	9.500	8.740	8.890	8.698	3,100,825
2022-04-20	9.010	9.110	8.890	8.920	8.727	952,000
2022-04-19	8.920	9.070	8.850	8.950	8.757	762,400
2022-04-18	8.880	9.010	8.560	8.990	8.796	1,056,900
2022-04-15	9.060	9.070	8.690	8.770	8.581	1,595,000
2022-04-14	9.100	9.410	9.070	9.150	8.952	2,226,900
2022-04-13	9.160	9.160	8.800	9.020	8.825	1,006,800
2022-04-12	9.190	9.190	8.810	9.070	8.874	1,154,700
2022-04-11	9.160	9.160	8.700	8.910	8.718	1,329,000
2022-04-08	9.370	9.370	8.950	9.100	8.904	1,432,100
2022-04-07	9.540	9.540	9.180	9.220	9.021	1,599,700
2022-04-06	9.320	9.610	9.300	9.550	9.344	2,001,066
2022-04-01	9.290	9.390	9.170	9.310	9.109	1,604,500
2022-03-31	9.270	9.460	9.250	9.360	9.158	1,548,100
2022-03-30	9.530	9.530	9.200	9.310	9.109	1,769,200
2022-03-29	9.330	9.390	9.040	9.280	9.080	2,132,587
2022-03-28	9.580	9.680	9.300	9.360	9.158	3,788,266
2022-03-25	9.740	10.240	9.600	9.750	9.539	5,509,500
2022-03-24	9.480	9.530	9.350	9.420	9.217	1,013,100
2022-03-23	9.500	9.560	9.420	9.480	9.275	1,173,326
2022-03-22	9.680	9.680	9.360	9.500	9.295	1,142,500
2022-03-21	9.440	9.600	9.410	9.540	9.334	1,007,900
2022-03-18	9.300	9.500	9.300	9.440	9.236	999,795
2022-03-17	9.190	9.520	9.190	9.350	9.148	1,770,195
2022-03-16	9.300	9.330	8.870	9.210	9.011	1,862,500
2022-03-15	9.550	9.550	8.930	9.160	8.962	1,886,902
2022-03-14	9.770	9.780	9.570	9.570	9.363	1,227,800
2022-03-11	9.660	9.890	9.520	9.840	9.628	1,204,487
2022-03-10	9.980	9.980	9.660	9.810	9.598	1,412,287
2022-03-09	10.000	10.020	9.170	9.730	9.520	2,192,600
2022-03-08	10.270	10.330	9.790	9.930	9.716	2,066,800
2022-03-07	10.550	10.550	10.280	10.300	10.078	1,727,300
2022-03-04	10.460	10.560	10.310	10.440	10.215	1,318,800
2022-03-03	10.450	10.730	10.450	10.530	10.303	1,773,300
2022-03-02	10.530	10.750	10.390	10.600	10.371	2,322,300
2022-03-01	10.290	10.390	10.260	10.390	10.166	782,600
2022-02-28	10.450	10.480	10.170	10.280	10.058	1,273,900
2022-02-25	10.300	10.620	10.300	10.390	10.166	1,522,100
2022-02-24	10.620	10.690	10.190	10.280	10.058	1,880,900
2022-02-23	10.540	10.650	10.500	10.620	10.391	1,076,100
2022-02-22	10.620	10.680	10.450	10.530	10.303	1,283,800
2022-02-21	10.430	10.690	10.420	10.670	10.440	1,520,100
2022-02-18	10.400	10.550	10.300	10.510	10.283	1,069,300
2022-02-17	10.410	10.620	10.380	10.470	10.244	1,433,200
2022-02-16	10.270	10.580	10.270	10.560	10.332	1,348,685
2022-02-15	10.350	10.490	10.220	10.260	10.038	1,298,426
2022-02-14	10.300	10.470	10.180	10.410	10.185	1,211,167
2022-02-11	10.460	10.530	10.200	10.260	10.038	1,342,718
2022-02-10	10.690	10.770	10.450	10.540	10.312	1,087,167

← NewerPage 19 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.