Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.000	9.070	8.420	8.490	5.728	14,073,810
2024-01-19	9.290	9.420	9.000	9.000	6.073	10,830,680
2024-01-18	9.150	9.350	8.990	9.260	6.248	13,717,158
2024-01-17	9.330	9.550	9.230	9.240	6.235	14,420,317
2024-01-16	9.480	9.480	9.100	9.300	6.275	9,423,120
2024-01-15	9.290	9.430	9.270	9.360	6.315	7,803,740
2024-01-12	9.650	9.690	9.350	9.350	6.309	11,962,160
2024-01-11	9.340	9.690	9.290	9.660	6.518	15,174,747
2024-01-10	9.450	9.470	9.150	9.300	6.275	9,089,360
2024-01-09	9.390	9.620	9.330	9.480	6.396	10,621,940
2024-01-08	9.440	9.600	9.400	9.450	6.376	12,377,260
2024-01-05	9.790	9.840	9.430	9.480	6.396	16,714,602
2024-01-04	9.810	9.950	9.700	9.850	6.646	14,083,160
2024-01-03	9.690	9.950	9.630	9.870	6.660	18,273,360
2024-01-02	9.900	10.050	9.720	9.720	6.558	14,640,879
2023-12-29	9.630	9.920	9.600	9.870	6.660	13,506,724
2023-12-28	9.410	9.760	9.320	9.650	6.511	15,336,440
2023-12-27	9.390	9.540	9.370	9.470	6.390	9,113,160
2023-12-26	9.550	9.720	9.350	9.380	6.329	12,115,699
2023-12-25	9.700	9.850	9.530	9.630	6.498	15,505,478
2023-12-22	10.480	10.520	9.690	9.830	6.633	30,641,230
2023-12-21	10.400	10.590	10.170	10.450	7.051	20,642,340
2023-12-20	10.960	10.990	10.460	10.500	7.085	27,932,496
2023-12-19	10.820	11.080	10.820	10.970	7.402	22,792,980
2023-12-18	11.340	11.370	10.850	10.920	7.368	38,312,306
2023-12-15	12.100	12.150	11.370	11.480	7.746	52,875,176
2023-12-14	11.590	12.490	11.500	12.150	8.198	84,204,887
2023-12-13	11.700	12.080	11.360	11.410	7.699	63,330,358
2023-12-12	11.500	12.300	11.210	11.800	7.962	83,667,553
2023-12-11	11.350	11.870	11.170	11.470	7.739	81,341,855
2023-12-08	11.020	11.880	10.730	11.310	7.631	75,014,632
2023-12-07	10.660	11.030	10.550	10.780	7.274	38,618,650
2023-12-06	10.710	10.890	10.250	10.690	7.213	46,877,950
2023-12-05	10.920	11.550	10.650	10.720	7.233	48,513,500
2023-12-04	11.070	11.220	10.870	10.970	7.402	51,741,760
2023-12-01	9.880	11.170	9.840	11.070	7.469	64,193,220
2023-11-30	9.910	9.960	9.700	9.860	6.653	12,595,660
2023-11-29	9.980	10.230	9.840	9.980	6.734	15,040,790
2023-11-28	10.010	10.060	9.880	9.980	6.734	10,468,500
2023-11-27	10.040	10.160	9.970	10.040	6.774	12,467,700
2023-11-24	10.280	10.370	10.000	10.050	6.781	15,039,850
2023-11-23	10.350	10.420	10.200	10.310	6.956	16,972,312
2023-11-22	10.480	10.700	10.340	10.340	6.977	20,937,590
2023-11-21	10.610	10.930	10.500	10.650	7.186	36,127,310
2023-11-20	10.420	10.830	10.230	10.680	7.206	40,013,022
2023-11-17	10.400	10.570	10.220	10.430	7.037	28,342,720
2023-11-16	10.120	10.780	10.070	10.530	7.105	43,180,200
2023-11-15	10.450	10.580	10.200	10.230	6.902	22,250,270
2023-11-14	10.150	10.410	10.150	10.270	6.929	21,600,460
2023-11-13	10.160	10.390	10.030	10.200	6.882	26,161,800
2023-11-10	10.170	10.250	9.950	9.960	6.720	17,643,833
2023-11-09	10.270	10.530	10.130	10.250	6.916	24,354,733
2023-11-08	10.300	10.510	10.090	10.220	6.896	30,041,288
2023-11-07	10.060	10.160	9.910	10.110	6.821	25,547,978
2023-11-06	9.510	10.030	9.500	9.920	6.693	26,904,780
2023-11-03	9.340	9.500	9.280	9.470	6.390	16,340,940
2023-11-02	9.410	9.660	9.330	9.340	6.302	24,719,660
2023-11-01	9.280	9.640	9.200	9.420	6.356	15,023,058
2023-10-31	9.400	9.570	9.170	9.250	6.241	14,780,617
2023-10-30	9.070	9.410	9.060	9.380	6.329	20,849,057

← NewerPage 12 of 21 · 1,212 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.