Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.200	9.440	9.010	9.330	6.471	18,210,523
2024-07-23	9.400	9.580	9.240	9.270	6.429	17,775,228
2024-07-22	9.380	9.580	9.220	9.450	6.554	28,180,075
2024-07-19	9.520	10.600	9.510	9.730	6.748	35,691,864
2024-07-18	8.850	9.140	8.530	9.120	6.325	17,681,470
2024-07-17	8.900	9.110	8.700	8.850	6.138	11,378,362
2024-07-16	8.770	9.000	8.570	8.900	6.173	10,095,401
2024-07-15	9.030	9.030	8.740	8.790	6.096	8,804,972
2024-07-12	9.230	9.360	9.000	9.040	6.270	11,155,481
2024-07-11	9.180	9.270	9.030	9.250	6.415	10,332,880
2024-07-10	9.210	9.300	8.950	9.000	6.242	10,385,519
2024-07-09	9.070	9.320	8.830	9.280	6.436	11,662,420
2024-07-08	9.300	9.330	9.050	9.080	6.297	6,670,690
2024-07-05	9.320	9.420	9.090	9.300	6.450	8,241,839
2024-07-04	9.530	9.630	9.320	9.320	6.464	10,238,380
2024-07-03	9.900	9.960	9.580	9.600	6.658	12,947,800
2024-07-02	9.950	10.230	9.870	9.960	6.908	13,691,953
2024-07-01	9.890	10.400	9.800	10.000	6.936	13,766,711
2024-06-28	9.720	10.030	9.710	9.820	6.811	8,511,447
2024-06-27	10.060	10.120	9.760	9.780	6.783	11,275,419
2024-06-26	9.770	10.200	9.580	10.200	7.074	13,179,978
2024-06-25	9.890	10.350	9.800	9.870	6.845	13,540,151
2024-06-24	10.080	10.220	9.840	9.860	6.838	13,628,799
2024-06-21	10.680	10.740	10.200	10.220	7.088	22,083,880
2024-06-20	10.580	11.080	10.430	10.950	7.594	29,467,338
2024-06-19	10.700	10.790	10.520	10.660	7.393	9,037,838
2024-06-18	10.290	10.730	10.220	10.700	7.421	13,541,859
2024-06-17	10.510	10.590	10.270	10.310	7.151	8,760,500
2024-06-14	10.500	10.670	10.390	10.470	7.261	8,845,900
2024-06-13	10.720	10.800	10.440	10.470	7.261	10,666,339
2024-06-12	10.180	10.660	10.070	10.560	7.324	17,162,371
2024-06-11	9.710	10.280	9.430	10.200	7.074	16,133,455
2024-06-07	9.790	10.050	9.680	9.780	6.783	10,528,337
2024-06-06	10.190	10.320	9.820	9.950	6.714	11,938,064
2024-06-05	10.400	10.420	10.050	10.070	6.795	9,997,120
2024-06-04	10.880	10.890	10.370	10.430	7.037	17,023,440
2024-06-03	10.730	11.100	10.510	11.000	7.422	17,544,520
2024-05-31	10.370	10.960	10.370	10.830	7.307	15,642,900
2024-05-30	10.550	10.600	10.320	10.380	7.004	13,701,660
2024-05-29	10.660	11.140	10.480	10.740	7.247	16,801,540
2024-05-28	10.840	10.980	10.630	10.680	7.206	11,070,430
2024-05-27	10.580	10.990	10.370	10.950	7.388	16,295,580
2024-05-24	10.700	10.820	10.500	10.590	7.145	13,264,720
2024-05-23	11.350	11.350	10.700	10.770	7.267	26,315,380
2024-05-22	11.300	12.080	11.170	11.430	7.712	35,148,877
2024-05-21	11.350	11.450	11.160	11.280	7.611	12,271,140
2024-05-20	10.940	11.520	10.800	11.450	7.726	21,642,208
2024-05-17	10.860	11.090	10.770	10.940	7.382	11,129,440
2024-05-16	11.220	11.320	10.950	11.000	7.422	14,680,260
2024-05-15	11.290	11.550	11.150	11.200	7.557	19,696,070
2024-05-14	11.130	11.900	11.130	11.390	7.685	34,093,845
2024-05-13	10.580	11.180	10.370	11.080	7.476	26,643,433
2024-05-10	10.890	11.050	10.540	10.620	7.166	14,932,866
2024-05-09	10.700	10.980	10.700	10.870	7.334	11,162,760
2024-05-08	10.850	11.030	10.720	10.840	7.314	12,621,840
2024-05-07	11.130	11.130	10.700	10.870	7.334	18,277,000
2024-05-06	11.240	11.420	10.940	11.130	7.510	14,296,520
2024-04-30	10.990	11.340	10.880	11.140	7.516	17,913,140
2024-04-29	10.680	11.240	10.600	11.030	7.442	18,088,420
2024-04-26	10.270	11.040	10.270	10.610	7.159	22,100,190

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.