Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.010	22.050	20.530	21.430	21.430	23,370,438
2026-10-16	22.280	22.870	21.600	22.000	22.000	21,748,660
2026-10-15	22.390	22.950	21.130	22.120	22.120	25,774,539
2026-10-14	23.540	24.200	22.770	23.110	23.110	22,518,301
2026-10-13	23.670	24.230	21.750	23.620	23.620	34,234,059
2026-10-12	24.590	24.790	23.600	24.260	24.260	32,149,287
2026-10-09	24.530	25.000	21.200	24.590	24.590	59,942,480
2026-10-08	24.500	25.550	23.690	24.230	24.230	41,068,961
2026-09-30	24.210	26.300	23.300	23.420	23.420	47,588,688
2026-09-29	24.090	24.620	23.470	24.010	24.010	31,387,756
2026-09-28	25.060	25.760	23.680	23.760	23.760	50,393,578
2026-09-24	22.940	26.450	22.500	25.310	25.310	58,332,949
2026-09-23	20.100	23.300	19.580	22.950	22.950	54,034,145
2026-09-22	18.500	20.150	18.300	19.620	19.620	26,293,248
2026-09-21	18.400	18.970	18.270	18.400	18.400	13,845,580
2026-09-18	18.800	18.850	18.350	18.520	18.520	12,390,127
2026-09-17	18.290	18.990	18.050	18.800	18.800	16,096,780
2026-09-16	17.340	18.650	17.300	18.300	18.300	19,339,740
2026-09-15	17.520	17.610	17.070	17.160	17.160	12,266,420
2026-09-14	17.330	17.790	17.000	17.600	17.600	16,140,118
2026-09-11	18.100	18.350	17.070	17.480	17.480	19,404,900
2026-09-10	18.170	18.580	17.920	18.440	18.440	11,049,960
2026-09-09	18.350	18.980	17.980	18.330	18.330	16,260,070
2026-09-08	18.500	18.680	17.880	18.340	18.340	14,528,020
2026-09-07	18.770	18.840	18.150	18.500	18.500	15,978,447
2026-09-04	18.990	19.310	18.400	18.660	18.660	25,740,756
2026-09-03	18.700	19.660	18.420	19.020	19.020	39,619,258
2026-09-02	16.900	18.480	16.740	18.420	18.420	39,698,922
2026-09-01	17.470	17.750	16.930	16.940	16.940	17,619,400
2026-08-31	17.110	17.660	16.620	17.480	17.480	20,811,061
2026-08-28	17.200	17.590	16.820	17.380	17.380	25,699,369
2026-08-27	16.490	17.300	16.330	17.050	17.050	28,050,344
2026-08-26	17.950	17.950	16.200	16.500	16.500	32,235,930
2026-08-25	17.650	17.950	16.150	17.680	17.680	46,511,004
2026-08-24	16.430	17.730	16.300	17.390	17.390	55,914,164
2026-08-21	14.940	16.040	14.930	15.960	15.960	33,983,012
2026-08-20	14.400	15.150	14.300	15.000	15.000	24,481,881
2026-08-19	14.380	15.130	14.110	14.150	14.150	25,894,740
2026-08-18	14.670	14.750	14.190	14.600	14.600	17,437,439
2026-08-17	14.930	15.080	14.140	14.510	14.510	16,318,840
2026-08-14	14.970	15.000	14.580	14.670	14.670	12,046,143
2026-08-13	14.520	15.250	14.410	14.680	14.680	29,505,461
2026-08-12	13.680	14.710	13.330	14.640	14.640	32,821,879
2026-08-11	13.050	13.670	12.920	13.560	13.560	16,786,668
2026-08-10	13.120	13.250	12.840	13.140	13.140	8,833,580
2026-08-07	13.320	13.340	12.760	13.080	13.080	10,849,800
2026-08-06	13.330	13.420	12.950	13.180	13.180	15,008,994
2026-08-05	12.830	13.750	12.830	13.470	13.470	23,155,488
2026-08-04	12.000	13.170	11.960	13.140	13.140	26,033,787
2026-08-03	12.200	12.480	11.960	12.060	12.060	18,441,752
2026-07-31	11.350	13.490	11.240	12.510	12.510	34,153,551
2026-07-30	11.010	11.630	11.000	11.440	11.440	24,655,340
2026-07-29	10.900	11.320	10.600	10.910	10.910	21,524,254
2026-07-28	10.460	10.820	10.400	10.570	10.570	7,353,740
2026-07-27	10.190	10.580	10.110	10.540	10.540	7,868,203
2026-07-24	10.450	10.550	10.150	10.160	10.160	6,325,120
2026-07-23	10.400	10.650	10.250	10.630	10.630	7,710,320
2026-07-22	10.470	10.880	10.360	10.460	10.460	8,960,021
2026-07-21	10.320	10.630	9.960	10.570	10.570	11,353,388
2026-07-20	10.650	10.750	9.950	10.170	10.170	11,477,668

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-21	0.1000 CNY
2025-06-05	0.1000 CNY
2025-01-22	0.1000 CNY
2024-10-11	0.1500 CNY
2024-06-07	0.2700 CNY
2021-09-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.