Qingdao Kingking Applied Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.270 | 4.320 | 4.210 | 4.240 | 4.240 | 16,025,314 |
| 2026-07-21 | 4.280 | 4.370 | 4.230 | 4.300 | 4.300 | 21,905,100 |
| 2026-07-20 | 4.350 | 4.460 | 4.250 | 4.310 | 4.310 | 19,941,824 |
| 2026-07-17 | 4.460 | 4.560 | 4.280 | 4.330 | 4.330 | 24,071,699 |
| 2026-07-16 | 4.390 | 4.540 | 4.300 | 4.490 | 4.490 | 24,083,568 |
| 2026-07-15 | 4.320 | 4.440 | 4.270 | 4.370 | 4.370 | 19,188,900 |
| 2026-07-14 | 4.210 | 4.360 | 4.170 | 4.340 | 4.340 | 20,381,207 |
| 2026-07-13 | 4.360 | 4.400 | 4.210 | 4.240 | 4.240 | 17,915,666 |
| 2026-07-10 | 4.300 | 4.460 | 4.210 | 4.380 | 4.380 | 21,108,699 |
| 2026-07-09 | 4.320 | 4.380 | 4.180 | 4.290 | 4.290 | 17,331,436 |
| 2026-07-08 | 4.310 | 4.380 | 4.260 | 4.350 | 4.350 | 12,940,167 |
| 2026-07-07 | 4.460 | 4.460 | 4.320 | 4.320 | 4.320 | 12,523,690 |
| 2026-07-06 | 4.500 | 4.580 | 4.460 | 4.470 | 4.470 | 12,283,402 |
| 2026-07-03 | 4.530 | 4.540 | 4.420 | 4.510 | 4.510 | 16,750,869 |
| 2026-07-02 | 4.440 | 4.580 | 4.430 | 4.470 | 4.470 | 19,469,012 |
| 2026-07-01 | 4.380 | 4.510 | 4.340 | 4.460 | 4.460 | 21,285,000 |
| 2026-06-30 | 4.330 | 4.430 | 4.300 | 4.380 | 4.380 | 14,973,908 |
| 2026-06-29 | 4.330 | 4.400 | 4.230 | 4.360 | 4.360 | 17,261,512 |
| 2026-06-26 | 4.490 | 4.490 | 4.310 | 4.350 | 4.350 | 17,358,148 |
| 2026-06-25 | 4.550 | 4.580 | 4.410 | 4.490 | 4.490 | 14,176,008 |
| 2026-06-24 | 4.720 | 4.760 | 4.540 | 4.550 | 4.550 | 16,378,900 |
| 2026-06-23 | 4.660 | 4.850 | 4.630 | 4.760 | 4.760 | 21,958,217 |
| 2026-06-22 | 4.620 | 4.700 | 4.510 | 4.690 | 4.690 | 18,950,068 |
| 2026-06-18 | 4.760 | 4.790 | 4.630 | 4.660 | 4.660 | 16,548,141 |
| 2026-06-17 | 4.950 | 4.960 | 4.770 | 4.800 | 4.800 | 16,533,260 |
| 2026-06-16 | 4.940 | 4.980 | 4.830 | 4.960 | 4.960 | 15,506,340 |
| 2026-06-15 | 4.900 | 5.110 | 4.850 | 4.940 | 4.940 | 17,090,240 |
| 2026-06-12 | 4.850 | 4.930 | 4.800 | 4.890 | 4.890 | 18,513,311 |
| 2026-06-11 | 4.910 | 4.930 | 4.760 | 4.850 | 4.850 | 14,273,600 |
| 2026-06-10 | 4.900 | 4.980 | 4.880 | 4.920 | 4.920 | 15,073,810 |
| 2026-06-09 | 4.890 | 4.970 | 4.790 | 4.940 | 4.940 | 18,153,699 |
| 2026-06-08 | 4.970 | 5.080 | 4.810 | 4.880 | 4.880 | 20,100,740 |
| 2026-06-05 | 5.090 | 5.150 | 5.000 | 5.070 | 5.070 | 16,405,900 |
| 2026-06-04 | 5.190 | 5.230 | 5.020 | 5.050 | 5.050 | 14,078,330 |
| 2026-06-03 | 5.280 | 5.290 | 5.160 | 5.200 | 5.200 | 11,874,040 |
| 2026-06-02 | 5.370 | 5.380 | 5.150 | 5.300 | 5.300 | 20,712,510 |
| 2026-06-01 | 5.200 | 5.400 | 5.140 | 5.380 | 5.380 | 21,066,529 |
| 2026-05-29 | 5.260 | 5.320 | 5.210 | 5.220 | 5.220 | 15,913,020 |
| 2026-05-28 | 5.270 | 5.320 | 5.180 | 5.290 | 5.290 | 12,640,280 |
| 2026-05-27 | 5.470 | 5.470 | 5.250 | 5.280 | 5.280 | 17,069,311 |
| 2026-05-26 | 5.390 | 5.540 | 5.330 | 5.470 | 5.470 | 17,889,189 |
| 2026-05-25 | 5.480 | 5.500 | 5.360 | 5.400 | 5.400 | 11,954,050 |
| 2026-05-22 | 5.440 | 5.480 | 5.350 | 5.460 | 5.460 | 11,572,690 |
| 2026-05-21 | 5.560 | 5.610 | 5.430 | 5.440 | 5.440 | 15,310,100 |
| 2026-05-20 | 5.630 | 5.640 | 5.480 | 5.540 | 5.540 | 15,666,640 |
| 2026-05-19 | 5.730 | 5.790 | 5.590 | 5.670 | 5.670 | 16,718,680 |
| 2026-05-18 | 5.760 | 5.760 | 5.630 | 5.720 | 5.720 | 11,991,920 |
| 2026-05-15 | 5.830 | 5.850 | 5.740 | 5.770 | 5.770 | 16,252,590 |
| 2026-05-14 | 5.960 | 6.000 | 5.850 | 5.850 | 5.850 | 16,204,380 |
| 2026-05-13 | 6.000 | 6.030 | 5.940 | 5.960 | 5.960 | 14,879,390 |
| 2026-05-12 | 6.130 | 6.130 | 5.960 | 5.980 | 5.980 | 18,130,660 |
| 2026-05-11 | 6.210 | 6.230 | 6.110 | 6.130 | 6.130 | 24,227,000 |
| 2026-05-08 | 6.050 | 6.420 | 6.030 | 6.240 | 6.240 | 40,363,609 |
| 2026-05-07 | 6.060 | 6.190 | 6.010 | 6.100 | 6.100 | 27,456,119 |
| 2026-05-06 | 6.010 | 6.060 | 5.960 | 6.040 | 6.040 | 14,835,800 |
| 2026-04-30 | 5.960 | 6.080 | 5.940 | 5.960 | 5.960 | 15,577,410 |
| 2026-04-29 | 5.830 | 5.970 | 5.810 | 5.940 | 5.940 | 16,209,330 |
| 2026-04-28 | 5.910 | 5.950 | 5.830 | 5.860 | 5.860 | 14,039,290 |
| 2026-04-27 | 5.930 | 5.960 | 5.830 | 5.960 | 5.960 | 16,496,221 |
| 2026-04-24 | 6.040 | 6.040 | 5.880 | 5.940 | 5.940 | 19,478,461 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.