Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.550	10.730	10.550	10.670	10.440	1,027,000
2022-02-08	10.470	10.650	10.330	10.590	10.361	1,512,800
2022-02-07	10.480	10.560	10.300	10.360	10.136	1,271,900
2022-01-28	10.040	10.400	10.040	10.290	10.068	1,601,200
2022-01-27	10.480	10.480	9.960	10.000	9.784	2,179,400
2022-01-26	10.440	10.580	10.320	10.360	10.136	1,650,400
2022-01-25	11.110	11.200	10.210	10.340	10.117	4,130,400
2022-01-24	11.330	11.400	11.080	11.180	10.939	1,827,600
2022-01-21	11.470	11.610	11.240	11.400	11.154	1,982,900
2022-01-20	12.230	12.280	11.410	11.500	11.252	4,218,511
2022-01-19	11.760	12.120	11.720	12.040	11.780	3,119,900
2022-01-18	12.170	12.360	11.760	11.870	11.614	5,308,949
2022-01-17	11.940	12.220	11.900	12.200	11.937	2,619,500
2022-01-14	12.120	12.250	11.930	11.940	11.682	2,462,661
2022-01-13	12.150	12.460	12.090	12.120	11.858	2,719,000
2022-01-12	11.970	12.250	11.970	12.180	11.917	3,257,269
2022-01-11	11.990	12.180	11.910	11.960	11.702	2,596,600
2022-01-10	11.980	12.080	11.740	11.990	11.731	2,451,769
2022-01-07	12.040	12.160	11.760	11.770	11.516	3,442,469
2022-01-06	11.840	12.160	11.820	12.040	11.780	4,460,200
2022-01-05	11.820	12.180	11.810	12.040	11.780	6,040,000
2022-01-04	11.640	11.880	11.520	11.850	11.594	3,410,200
2021-12-31	11.540	11.660	11.520	11.580	11.330	1,549,000
2021-12-30	11.440	11.740	11.440	11.560	11.310	2,628,753
2021-12-29	11.470	11.570	11.380	11.500	11.252	2,223,083
2021-12-28	11.410	11.630	11.390	11.500	11.252	2,375,700
2021-12-27	11.420	11.470	11.270	11.460	11.213	2,215,100
2021-12-24	11.480	11.590	11.250	11.320	11.076	3,623,800
2021-12-23	11.730	11.740	11.440	11.470	11.222	4,532,500
2021-12-22	12.010	12.160	11.800	11.880	11.623	3,384,800
2021-12-21	12.030	12.130	11.800	12.050	11.790	4,696,300
2021-12-20	12.350	12.600	11.780	11.950	11.692	10,609,623
2021-12-17	12.050	13.130	12.050	12.680	12.406	16,101,793
2021-12-16	11.500	12.200	11.500	12.080	11.819	9,172,726
2021-12-15	11.710	11.990	11.560	11.590	11.340	4,697,511
2021-12-14	11.400	11.610	11.320	11.560	11.310	1,976,098
2021-12-13	11.330	11.490	11.290	11.420	11.173	1,361,200
2021-12-10	11.350	11.500	11.280	11.340	11.095	1,542,696
2021-12-09	11.360	11.640	11.360	11.410	11.164	1,865,400
2021-12-08	11.290	11.350	11.190	11.280	11.036	790,300
2021-12-07	11.260	11.400	11.130	11.220	10.978	1,184,376
2021-12-06	11.710	11.710	11.240	11.260	11.017	2,793,900
2021-12-03	11.840	11.950	11.650	11.690	11.438	1,842,626
2021-12-02	12.100	12.300	11.790	11.830	11.575	2,774,400
2021-12-01	11.800	12.190	11.800	12.140	11.878	4,713,426
2021-11-30	11.800	11.970	11.730	11.760	11.506	1,742,100
2021-11-29	12.000	12.000	11.740	11.770	11.516	1,510,500
2021-11-26	11.990	12.130	11.830	12.020	11.760	2,512,026
2021-11-25	11.960	12.050	11.800	12.030	11.770	3,239,611
2021-11-24	11.600	12.140	11.520	12.030	11.770	5,139,385
2021-11-23	11.600	11.660	11.480	11.600	11.350	862,800
2021-11-22	11.620	11.770	11.400	11.560	11.310	1,299,100
2021-11-19	11.580	11.730	11.570	11.710	11.457	1,096,200
2021-11-18	11.860	11.980	11.580	11.580	11.330	2,063,852
2021-11-17	11.710	11.990	11.690	11.930	11.672	3,256,800
2021-11-16	11.760	12.280	11.500	11.860	11.604	4,511,123
2021-11-15	11.380	11.750	11.380	11.730	11.477	2,438,678
2021-11-12	11.810	11.810	11.520	11.630	11.379	2,124,226
2021-11-11	11.710	11.950	11.580	11.840	11.584	3,340,300
2021-11-10	11.390	11.630	11.310	11.550	11.301	1,513,000

← NewerPage 20 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.