Qingdao Kutesmart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.330 | 11.520 | 11.250 | 11.470 | 11.222 | 1,578,126 |
| 2021-11-08 | 11.340 | 11.370 | 11.210 | 11.330 | 11.085 | 1,034,526 |
| 2021-11-05 | 11.200 | 11.420 | 11.160 | 11.360 | 11.115 | 2,012,110 |
| 2021-11-04 | 11.190 | 11.840 | 10.970 | 11.360 | 11.115 | 2,743,511 |
| 2021-11-03 | 10.850 | 11.170 | 10.800 | 11.070 | 10.831 | 941,184 |
| 2021-11-02 | 11.220 | 11.300 | 10.780 | 10.800 | 10.567 | 1,814,200 |
| 2021-11-01 | 11.140 | 11.280 | 11.000 | 11.240 | 10.997 | 1,019,177 |
| 2021-10-29 | 11.010 | 11.210 | 10.960 | 11.140 | 10.899 | 1,101,600 |
| 2021-10-28 | 11.010 | 11.340 | 11.010 | 11.100 | 10.860 | 1,599,111 |
| 2021-10-27 | 11.160 | 11.230 | 10.920 | 10.990 | 10.753 | 1,878,485 |
| 2021-10-26 | 11.730 | 11.810 | 11.150 | 11.210 | 10.968 | 3,130,302 |
| 2021-10-25 | 11.760 | 11.950 | 11.630 | 11.860 | 11.604 | 1,121,361 |
| 2021-10-22 | 12.000 | 12.140 | 11.790 | 11.850 | 11.594 | 1,943,620 |
| 2021-10-21 | 12.170 | 12.380 | 12.030 | 12.040 | 11.780 | 1,729,000 |
| 2021-10-20 | 12.460 | 12.470 | 12.140 | 12.170 | 11.907 | 2,841,900 |
| 2021-10-19 | 12.440 | 12.880 | 12.300 | 12.560 | 12.289 | 3,558,700 |
| 2021-10-18 | 12.670 | 12.860 | 12.480 | 12.580 | 12.308 | 2,640,726 |
| 2021-10-15 | 12.940 | 13.050 | 12.610 | 12.760 | 12.484 | 3,834,885 |
| 2021-10-14 | 12.470 | 13.140 | 12.400 | 13.070 | 12.788 | 6,079,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.