Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.170	10.520	10.090	10.420	7.031	14,828,872
2024-04-24	10.110	10.320	10.000	10.250	6.916	18,015,830
2024-04-23	9.740	10.660	9.650	10.220	6.896	24,744,718
2024-04-22	9.220	9.770	8.970	9.580	6.464	14,406,000
2024-04-19	9.640	9.700	9.270	9.370	6.322	13,708,872
2024-04-18	9.520	9.950	9.310	9.760	6.585	20,125,072
2024-04-17	8.590	9.660	8.590	9.630	6.498	23,414,949
2024-04-16	9.440	9.490	8.410	8.470	5.715	22,800,916
2024-04-15	9.970	10.020	9.270	9.400	6.342	15,361,360
2024-04-12	10.200	10.270	9.900	10.000	6.747	11,193,700
2024-04-11	10.090	10.380	10.020	10.230	6.902	12,447,850
2024-04-10	10.600	10.680	9.850	10.120	6.828	17,050,821
2024-04-09	10.700	10.870	10.520	10.630	7.172	8,479,100
2024-04-08	11.130	11.200	10.620	10.660	7.193	14,647,152
2024-04-03	11.670	11.710	11.170	11.200	7.557	15,071,229
2024-04-02	11.610	11.850	11.570	11.770	7.942	11,309,900
2024-04-01	11.460	11.990	11.340	11.800	7.962	22,834,840
2024-03-29	10.880	11.560	10.880	11.520	7.773	15,039,360
2024-03-28	10.420	11.020	10.300	10.890	7.348	20,575,240
2024-03-27	11.250	11.340	10.300	10.370	6.997	26,735,356
2024-03-26	11.160	11.440	10.920	11.310	7.631	18,318,858
2024-03-25	11.500	11.660	11.160	11.180	7.543	26,827,920
2024-03-22	11.470	11.880	11.280	11.410	7.699	30,049,399
2024-03-21	11.590	12.390	11.510	11.750	7.928	44,661,324
2024-03-20	11.500	12.060	11.130	11.810	7.969	52,414,384
2024-03-19	11.150	11.270	10.910	11.130	7.510	32,086,880
2024-03-18	10.000	11.540	10.000	11.300	7.624	61,690,515
2024-03-15	10.000	10.120	9.900	10.110	6.821	12,989,200
2024-03-14	10.180	10.230	9.880	10.080	6.801	19,987,240
2024-03-13	10.170	10.450	10.090	10.340	6.977	25,371,080
2024-03-12	10.180	10.320	9.900	10.220	6.896	24,682,702
2024-03-11	9.750	10.230	9.700	10.160	6.855	25,931,794
2024-03-08	10.060	10.070	9.780	9.960	6.720	24,951,402
2024-03-07	9.980	10.600	9.900	10.130	6.835	36,431,546
2024-03-06	10.140	10.710	10.090	10.130	6.835	34,976,900
2024-03-05	10.280	10.580	9.930	10.290	6.943	37,254,854
2024-03-04	9.780	10.690	9.770	10.550	7.118	45,661,180
2024-03-01	9.850	9.950	9.510	9.850	6.646	37,111,466
2024-02-29	9.000	10.090	8.920	10.030	6.768	49,100,413
2024-02-28	9.430	10.880	9.150	9.170	6.187	66,323,342
2024-02-27	8.800	9.340	8.730	9.320	6.288	35,682,820
2024-02-26	8.770	9.330	8.610	8.940	6.032	36,387,274
2024-02-23	8.660	9.060	8.510	8.920	6.019	32,925,922
2024-02-22	8.400	8.740	8.350	8.660	5.843	33,783,619
2024-02-21	8.000	8.660	7.860	8.660	5.843	40,131,725
2024-02-20	8.000	8.360	7.890	8.120	5.479	34,645,597
2024-02-19	7.550	8.390	7.470	8.250	5.567	40,537,648
2024-02-08	6.180	7.050	6.080	7.020	4.737	24,928,484
2024-02-07	6.470	6.620	5.980	6.180	4.170	23,262,960
2024-02-06	6.190	6.650	5.640	6.450	4.352	22,712,362
2024-02-05	7.050	7.120	6.200	6.280	4.237	20,716,080
2024-02-02	7.750	7.930	6.910	7.180	4.845	15,050,980
2024-02-01	7.750	7.830	7.460	7.710	5.202	11,953,340
2024-01-31	8.100	8.220	7.730	7.750	5.229	12,418,980
2024-01-30	8.540	8.540	8.100	8.160	5.506	10,845,184
2024-01-29	9.030	9.060	8.510	8.550	5.769	11,724,300
2024-01-26	9.100	9.260	8.980	9.010	6.079	11,108,722
2024-01-25	8.610	9.100	8.560	9.080	6.127	14,648,480
2024-01-24	8.560	8.750	8.270	8.660	5.843	11,995,200
2024-01-23	8.560	8.650	8.370	8.580	5.789	10,341,619

← NewerPage 11 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.