Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	21.200	22.260	20.580	21.840	21.630	31,997,700
2025-01-21	21.010	21.450	20.710	21.330	21.125	25,483,000
2025-01-20	20.490	21.490	19.900	21.390	21.185	31,072,800
2025-01-17	20.720	21.000	19.890	20.160	19.966	21,298,700
2025-01-16	21.270	21.550	20.660	20.710	20.511	32,035,243
2025-01-15	21.200	22.210	20.700	21.220	21.016	37,979,000
2025-01-14	19.610	21.050	19.210	20.980	20.779	35,074,890
2025-01-13	18.680	19.950	18.250	19.580	19.392	24,530,800
2025-01-10	19.840	20.690	19.330	19.330	19.144	31,037,800
2025-01-09	19.920	20.350	19.590	19.720	19.531	27,505,200
2025-01-08	19.180	20.190	18.460	19.890	19.699	36,049,300
2025-01-07	17.400	19.490	17.400	19.170	18.986	32,935,300
2025-01-06	18.060	18.180	17.100	17.280	17.114	20,858,870
2025-01-03	20.180	20.180	18.000	18.140	17.966	29,005,600
2025-01-02	19.650	20.670	19.050	20.300	20.105	28,373,828
2024-12-31	19.970	20.900	19.610	20.020	19.828	34,112,500
2024-12-30	19.230	19.650	18.710	19.360	19.174	18,425,149
2024-12-27	19.990	20.430	19.560	19.610	19.422	24,462,499
2024-12-26	20.400	21.130	20.000	20.030	19.838	25,674,376
2024-12-25	21.720	21.790	19.880	20.440	20.244	24,405,631
2024-12-24	21.400	21.980	20.700	21.920	21.710	25,569,210
2024-12-23	22.560	22.790	20.600	20.830	20.630	27,748,789
2024-12-20	22.000	23.980	22.000	22.870	22.650	33,919,478
2024-12-19	21.200	22.850	21.200	22.340	22.126	29,168,756
2024-12-18	21.830	22.750	21.050	21.750	21.541	29,883,496
2024-12-17	23.240	23.500	21.520	22.250	22.036	31,507,679
2024-12-16	25.240	25.300	22.370	22.940	22.720	49,012,218
2024-12-13	27.180	27.630	25.880	26.000	25.750	44,647,517
2024-12-12	25.580	28.800	25.550	27.450	27.186	59,779,699
2024-12-11	25.000	26.880	23.750	26.300	26.047	61,637,395
2024-12-10	26.800	29.700	24.980	25.300	25.057	74,372,588
2024-12-09	25.000	29.000	23.900	26.170	25.919	79,484,066
2024-12-06	20.980	24.820	20.980	24.820	24.582	80,916,446
2024-12-05	19.700	21.550	19.350	20.680	20.481	50,884,378
2024-12-04	20.230	20.670	19.380	19.830	19.640	38,934,190
2024-12-03	19.200	21.990	19.200	21.000	20.798	57,208,071
2024-12-02	19.000	20.250	18.780	19.490	19.303	45,116,664
2024-11-29	18.420	20.500	17.350	19.310	19.125	53,312,588
2024-11-28	18.800	19.980	18.280	19.080	18.897	53,763,718
2024-11-27	17.010	18.560	17.010	18.400	18.223	47,585,767
2024-11-26	19.920	20.700	17.390	17.490	17.322	56,933,589
2024-11-25	20.990	22.470	18.890	21.080	20.878	62,808,739
2024-11-22	19.380	22.870	19.380	20.920	20.719	77,786,274
2024-11-21	24.000	24.920	20.850	20.850	20.650	94,250,678
2024-11-20	20.230	23.400	20.230	23.400	23.175	76,486,772
2024-11-19	18.370	19.970	17.000	19.500	19.313	87,020,165
2024-11-18	20.640	20.640	18.380	20.640	20.442	110,030,746
2024-11-15	17.200	17.200	17.200	17.200	17.035	19,010,713
2024-11-14	12.130	14.330	12.080	14.330	14.192	64,268,097
2024-11-13	11.960	12.150	11.560	11.940	11.825	9,929,142
2024-11-12	12.140	12.280	11.800	12.010	11.895	16,718,320
2024-11-11	11.810	12.230	11.740	12.180	12.063	16,262,942
2024-11-08	11.820	12.480	11.820	12.000	11.885	22,558,510
2024-11-07	11.520	11.750	11.350	11.740	11.627	11,851,600
2024-11-06	11.700	11.840	11.430	11.500	11.390	14,025,251
2024-11-05	11.500	11.710	11.330	11.690	11.578	15,092,729
2024-11-04	10.920	11.600	10.920	11.400	11.291	14,900,099
2024-11-01	11.800	11.880	10.950	11.010	10.904	21,024,500
2024-10-31	12.250	12.480	11.920	12.010	11.895	25,315,820
2024-10-30	12.230	12.970	12.050	12.330	12.212	32,113,019

← NewerPage 8 of 21 · 1,218 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.