Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.360	20.080	19.180	19.610	19.422	12,003,700
2025-04-24	19.850	19.940	19.250	19.290	19.105	10,569,500
2025-04-23	19.780	20.150	19.650	19.960	19.768	12,018,910
2025-04-22	20.150	20.200	19.460	19.480	19.293	12,428,900
2025-04-21	18.750	20.360	18.670	20.120	19.927	17,695,100
2025-04-18	19.200	19.490	18.800	18.970	18.788	11,126,500
2025-04-17	19.150	20.000	19.150	19.380	19.194	14,419,000
2025-04-16	19.500	20.380	19.110	19.430	19.243	13,021,900
2025-04-15	20.120	20.160	19.580	19.800	19.610	9,800,287
2025-04-14	19.920	20.200	19.660	19.810	19.620	10,979,400
2025-04-11	19.060	19.780	19.050	19.440	19.253	13,894,463
2025-04-10	19.500	20.280	19.260	19.390	19.204	22,550,687
2025-04-09	17.900	19.130	16.290	18.690	18.511	19,862,657
2025-04-08	17.670	18.770	17.500	18.290	18.114	19,052,953
2025-04-07	19.000	19.980	17.760	17.760	17.589	19,639,400
2025-04-03	22.270	22.770	22.000	22.200	21.987	12,022,008
2025-04-02	23.150	23.600	22.730	22.810	22.591	12,051,295
2025-04-01	23.320	23.560	22.900	23.200	22.977	14,954,800
2025-03-31	22.310	23.640	22.010	23.600	23.373	22,042,732
2025-03-28	22.900	23.010	22.630	22.790	22.571	10,013,410
2025-03-27	23.130	23.300	22.610	22.810	22.591	13,488,008
2025-03-26	22.580	23.820	22.580	23.530	23.304	17,148,200
2025-03-25	23.670	23.800	22.600	22.700	22.482	20,810,067
2025-03-24	25.010	25.090	23.300	24.030	23.799	29,483,348
2025-03-21	26.580	28.000	25.700	26.390	26.137	42,694,902
2025-03-20	25.800	26.750	25.360	26.030	25.780	23,512,700
2025-03-19	25.880	26.390	25.500	26.000	25.750	22,080,015
2025-03-18	26.500	26.750	25.850	25.920	25.671	22,020,000
2025-03-17	26.660	27.270	26.120	26.210	25.958	27,027,100
2025-03-14	26.310	27.500	25.820	26.970	26.711	36,132,800
2025-03-13	27.870	27.970	25.830	27.130	26.870	52,944,080
2025-03-12	29.600	30.000	27.810	28.870	28.593	60,969,590
2025-03-11	27.400	29.900	27.400	28.500	28.226	63,465,981
2025-03-10	28.560	29.940	27.200	27.310	27.048	72,762,358
2025-03-07	31.130	31.130	28.550	28.820	28.543	105,948,662
2025-03-06	25.940	25.940	25.940	25.940	25.691	23,034,302
2025-03-05	21.210	21.630	20.870	21.620	21.412	13,632,101
2025-03-04	20.900	21.530	20.900	21.380	21.175	12,026,899
2025-03-03	21.260	22.120	21.130	21.370	21.165	15,056,200
2025-02-28	23.970	23.980	21.240	21.500	21.294	28,157,425
2025-02-27	22.870	24.200	22.650	23.970	23.740	35,717,824
2025-02-26	22.840	23.220	22.510	22.980	22.759	18,631,100
2025-02-25	23.160	23.540	22.810	22.830	22.611	19,983,200
2025-02-24	23.850	24.140	23.130	23.710	23.482	21,533,900
2025-02-21	23.500	24.380	23.330	24.200	23.968	25,923,600
2025-02-20	23.620	24.180	23.190	23.710	23.482	23,744,925
2025-02-19	22.670	23.630	22.670	23.620	23.393	24,964,775
2025-02-18	25.000	25.500	22.810	23.000	22.779	35,286,900
2025-02-17	24.000	25.180	24.000	24.760	24.522	28,745,700
2025-02-14	24.210	24.740	23.600	24.360	24.126	36,477,901
2025-02-13	25.980	26.560	25.430	25.430	25.186	39,425,401
2025-02-12	25.110	26.550	24.500	25.700	25.453	37,517,362
2025-02-11	26.200	27.470	25.420	26.050	25.800	47,608,600
2025-02-10	27.000	27.000	26.000	26.290	26.038	45,259,901
2025-02-07	25.300	28.520	24.900	27.940	27.672	69,405,141
2025-02-06	25.340	26.060	24.370	25.930	25.681	51,255,740
2025-02-05	28.000	28.000	24.750	26.100	25.849	62,173,866
2025-01-27	27.000	29.660	25.910	28.450	28.177	75,814,926
2025-01-24	24.500	27.990	24.000	27.110	26.850	76,167,700
2025-01-23	22.550	26.210	22.300	23.580	23.354	57,522,186

← NewerPage 7 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.