Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.440	18.650	18.400	18.530	18.442	3,679,060
2025-10-23	18.520	18.540	18.160	18.490	18.402	3,801,809
2025-10-22	18.610	18.840	18.540	18.630	18.542	3,674,169
2025-10-21	18.400	18.880	18.210	18.740	18.651	4,813,900
2025-10-20	18.400	18.450	18.170	18.360	18.273	4,478,324
2025-10-17	18.770	18.820	18.140	18.140	18.054	4,337,900
2025-10-16	19.200	19.200	18.630	18.680	18.591	4,919,400
2025-10-15	19.120	19.270	18.910	19.170	19.079	4,087,664
2025-10-14	19.430	19.620	18.980	19.060	18.970	4,826,498
2025-10-13	18.960	19.450	18.530	19.380	19.288	5,980,200
2025-10-10	20.250	20.250	19.660	19.700	19.607	6,688,900
2025-10-09	19.790	20.570	19.620	20.180	20.084	7,991,500
2025-09-30	19.880	20.090	19.710	19.770	19.676	5,869,600
2025-09-29	19.770	19.770	18.900	19.560	19.467	9,135,364
2025-09-26	20.260	20.370	19.760	19.770	19.676	7,043,600
2025-09-25	19.750	20.970	19.700	20.520	20.423	13,407,867
2025-09-24	19.500	19.890	19.330	19.880	19.786	5,884,600
2025-09-23	20.200	20.300	19.100	19.510	19.417	9,914,430
2025-09-22	20.430	20.680	20.300	20.390	20.293	6,731,200
2025-09-19	20.760	21.200	20.410	20.870	20.771	9,943,196
2025-09-18	21.080	21.200	20.700	20.760	20.662	11,389,800
2025-09-17	21.120	21.700	20.910	21.220	21.119	10,384,700
2025-09-16	20.750	21.080	20.550	21.070	20.970	8,832,010
2025-09-15	21.030	21.160	20.700	20.730	20.632	8,026,210
2025-09-12	21.000	21.680	20.700	21.210	21.109	13,850,150
2025-09-11	20.600	20.870	20.300	20.810	20.711	8,231,000
2025-09-10	20.560	20.760	20.450	20.460	20.363	5,674,026
2025-09-09	20.820	21.020	20.550	20.660	20.562	6,679,100
2025-09-08	20.740	21.350	20.520	21.010	20.910	9,284,700
2025-09-05	20.560	20.780	20.200	20.740	20.642	7,325,800
2025-09-04	20.750	21.070	19.910	20.310	20.214	10,174,064
2025-09-03	21.070	21.150	20.500	20.500	20.403	9,248,764
2025-09-02	21.650	21.700	20.700	21.070	20.970	13,327,264
2025-09-01	21.780	21.950	21.410	21.630	21.527	11,983,300
2025-08-29	22.250	22.300	21.600	21.770	21.667	18,240,865
2025-08-28	22.570	22.980	21.710	22.470	22.363	32,732,963
2025-08-27	25.600	26.420	23.510	23.560	23.448	49,907,320
2025-08-26	23.970	24.500	23.710	23.810	23.697	20,655,600
2025-08-25	23.680	24.550	23.490	24.160	24.045	25,928,000
2025-08-22	23.620	23.950	23.360	23.680	23.568	19,384,400
2025-08-21	23.400	23.780	23.150	23.510	23.399	15,731,000
2025-08-20	23.490	23.940	23.170	23.620	23.508	15,430,669
2025-08-19	23.260	24.370	23.000	23.710	23.598	27,165,700
2025-08-18	22.730	23.410	22.700	23.340	23.229	22,762,201
2025-08-15	22.290	22.770	22.240	22.750	22.642	12,448,426
2025-08-14	23.240	23.400	22.220	22.450	22.344	21,052,864
2025-08-13	23.310	23.780	23.080	23.360	23.249	19,387,051
2025-08-12	23.190	23.720	22.830	23.480	23.369	21,492,426
2025-08-11	22.700	23.180	22.580	23.110	23.000	15,888,500
2025-08-08	23.400	23.490	22.600	22.790	22.682	25,194,491
2025-08-07	23.050	24.060	23.050	23.880	23.767	33,641,462
2025-08-06	22.400	23.410	22.310	23.200	23.090	23,173,310
2025-08-05	22.420	22.760	22.170	22.610	22.503	18,423,411
2025-08-04	22.100	22.860	21.860	22.720	22.612	20,051,000
2025-08-01	22.660	22.810	21.800	22.470	22.363	22,182,410
2025-07-31	23.500	23.580	21.920	22.000	21.896	24,137,999
2025-07-30	22.000	22.560	21.700	22.320	22.214	18,243,699
2025-07-29	21.850	22.210	21.750	22.050	21.945	11,649,400
2025-07-28	22.200	22.400	21.600	22.060	21.955	15,760,299
2025-07-25	22.290	22.800	22.070	22.500	22.393	26,328,300

← NewerPage 5 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.