Qingdao Kutesmart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.530 | 12.800 | 11.700 | 12.230 | 12.113 | 45,307,053 |
| 2024-10-28 | 11.320 | 12.150 | 11.200 | 12.030 | 11.915 | 30,812,152 |
| 2024-10-25 | 10.880 | 11.140 | 10.710 | 11.010 | 10.904 | 18,322,200 |
| 2024-10-24 | 11.010 | 11.090 | 10.680 | 10.910 | 10.805 | 21,026,684 |
| 2024-10-23 | 10.430 | 12.390 | 10.310 | 11.320 | 11.211 | 34,614,529 |
| 2024-10-22 | 10.410 | 10.560 | 10.210 | 10.410 | 10.310 | 12,975,700 |
| 2024-10-21 | 10.000 | 10.470 | 9.950 | 10.470 | 10.370 | 16,943,301 |
| 2024-10-18 | 9.670 | 10.270 | 9.620 | 10.000 | 9.904 | 12,892,800 |
| 2024-10-17 | 9.800 | 10.000 | 9.650 | 9.650 | 9.557 | 8,173,900 |
| 2024-10-16 | 9.630 | 9.860 | 9.570 | 9.690 | 9.597 | 8,555,999 |
| 2024-10-15 | 9.980 | 10.180 | 9.720 | 9.800 | 9.706 | 11,047,400 |
| 2024-10-14 | 9.770 | 10.020 | 9.480 | 9.990 | 9.894 | 10,878,200 |
| 2024-10-11 | 10.320 | 10.320 | 9.600 | 9.760 | 9.666 | 13,978,478 |
| 2024-10-10 | 10.400 | 10.820 | 10.130 | 10.320 | 10.221 | 15,942,300 |
| 2024-10-09 | 11.600 | 11.650 | 10.230 | 10.250 | 10.152 | 27,646,826 |
| 2024-10-08 | 13.280 | 13.280 | 11.160 | 12.380 | 12.261 | 36,984,326 |
| 2024-09-30 | 9.760 | 11.150 | 9.430 | 11.100 | 10.993 | 35,220,609 |
| 2024-09-27 | 8.740 | 9.450 | 8.630 | 9.330 | 9.240 | 19,709,000 |
| 2024-09-26 | 8.380 | 8.600 | 8.280 | 8.600 | 8.517 | 12,251,300 |
| 2024-09-25 | 8.210 | 8.580 | 8.210 | 8.390 | 8.309 | 15,961,200 |
| 2024-09-24 | 7.880 | 8.130 | 7.780 | 8.120 | 8.042 | 11,299,600 |
| 2024-09-23 | 7.830 | 7.850 | 7.700 | 7.780 | 7.705 | 5,150,900 |
| 2024-09-20 | 8.030 | 8.050 | 7.740 | 7.820 | 7.745 | 6,988,000 |
| 2024-09-19 | 7.770 | 8.010 | 7.770 | 7.990 | 7.913 | 7,947,700 |
| 2024-09-18 | 7.900 | 7.990 | 7.570 | 7.770 | 7.695 | 8,787,300 |
| 2024-09-13 | 8.170 | 8.230 | 7.970 | 7.990 | 7.913 | 7,621,700 |
| 2024-09-12 | 8.420 | 8.500 | 8.150 | 8.170 | 8.092 | 8,240,221 |
| 2024-09-11 | 8.400 | 8.540 | 8.370 | 8.390 | 8.309 | 6,867,200 |
| 2024-09-10 | 8.530 | 8.550 | 8.220 | 8.470 | 8.389 | 8,132,700 |
| 2024-09-09 | 8.380 | 8.560 | 8.210 | 8.490 | 8.409 | 8,261,900 |
| 2024-09-06 | 9.130 | 9.190 | 8.550 | 8.580 | 8.498 | 19,320,900 |
| 2024-09-05 | 9.300 | 9.430 | 9.070 | 9.150 | 9.062 | 15,120,149 |
| 2024-09-04 | 9.400 | 9.620 | 9.200 | 9.270 | 9.181 | 17,045,200 |
| 2024-09-03 | 9.400 | 9.780 | 9.310 | 9.560 | 9.468 | 17,567,700 |
| 2024-09-02 | 9.610 | 9.870 | 9.360 | 9.490 | 9.399 | 20,474,000 |
| 2024-08-30 | 9.500 | 10.230 | 9.290 | 9.770 | 9.676 | 33,779,021 |
| 2024-08-29 | 9.990 | 10.200 | 9.790 | 9.850 | 9.755 | 28,484,800 |
| 2024-08-28 | 9.420 | 10.550 | 9.140 | 10.360 | 10.261 | 36,799,600 |
| 2024-08-27 | 9.000 | 10.300 | 9.000 | 9.480 | 9.389 | 38,242,833 |
| 2024-08-26 | 8.640 | 9.160 | 8.450 | 9.130 | 9.042 | 28,425,498 |
| 2024-08-23 | 8.880 | 9.020 | 8.360 | 8.630 | 8.547 | 29,967,200 |
| 2024-08-22 | 7.980 | 9.400 | 7.910 | 9.080 | 8.993 | 33,476,500 |
| 2024-08-21 | 7.910 | 8.060 | 7.890 | 7.920 | 7.844 | 4,030,300 |
| 2024-08-20 | 8.230 | 8.230 | 7.810 | 8.020 | 7.943 | 7,597,900 |
| 2024-08-19 | 8.260 | 8.350 | 8.130 | 8.150 | 8.072 | 4,432,200 |
| 2024-08-16 | 8.530 | 8.580 | 8.250 | 8.300 | 8.220 | 5,210,100 |
| 2024-08-15 | 8.310 | 8.570 | 8.230 | 8.540 | 8.458 | 8,394,500 |
| 2024-08-14 | 8.490 | 8.580 | 8.350 | 8.360 | 8.280 | 4,770,100 |
| 2024-08-13 | 8.430 | 8.550 | 8.340 | 8.530 | 8.448 | 4,674,400 |
| 2024-08-12 | 8.470 | 8.570 | 8.370 | 8.430 | 8.349 | 6,880,600 |
| 2024-08-09 | 8.740 | 8.840 | 8.520 | 8.520 | 8.438 | 8,457,800 |
| 2024-08-08 | 8.970 | 9.060 | 8.570 | 8.720 | 8.636 | 13,506,700 |
| 2024-08-07 | 8.630 | 8.990 | 8.590 | 8.850 | 8.765 | 15,746,400 |
| 2024-08-06 | 8.500 | 8.700 | 8.470 | 8.700 | 8.616 | 6,637,200 |
| 2024-08-05 | 8.550 | 8.770 | 8.450 | 8.470 | 8.389 | 7,066,900 |
| 2024-08-02 | 8.600 | 8.820 | 8.540 | 8.600 | 8.517 | 5,928,300 |
| 2024-08-01 | 8.840 | 8.840 | 8.600 | 8.700 | 8.616 | 7,555,300 |
| 2024-07-31 | 8.330 | 8.780 | 8.280 | 8.770 | 8.686 | 8,638,800 |
| 2024-07-30 | 8.180 | 8.380 | 8.180 | 8.280 | 8.201 | 4,156,700 |
| 2024-07-29 | 8.310 | 8.340 | 8.130 | 8.250 | 8.171 | 3,842,300 |
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.