Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.620	9.690	9.110	9.130	6.160	31,303,860
2023-10-26	9.600	10.220	9.300	9.400	6.342	43,654,240
2023-10-25	9.130	9.350	8.950	9.290	6.268	21,706,440
2023-10-24	8.550	9.270	8.550	9.040	6.100	30,034,620
2023-10-23	9.240	9.420	8.500	8.510	5.742	34,138,874
2023-10-20	9.290	9.720	9.110	9.360	6.315	29,386,840
2023-10-19	9.000	9.900	8.960	9.260	6.248	32,665,920
2023-10-18	9.560	9.560	9.010	9.030	6.093	13,749,680
2023-10-17	9.430	9.630	9.300	9.340	6.302	11,313,260
2023-10-16	9.610	9.750	9.340	9.430	6.363	17,209,080
2023-10-13	9.870	9.990	9.660	9.710	6.552	14,956,760
2023-10-12	10.070	10.270	9.850	9.950	6.714	19,958,960
2023-10-11	9.690	10.370	9.610	10.090	6.808	29,621,200
2023-10-10	9.530	9.800	9.520	9.680	6.531	9,397,500
2023-10-09	9.550	9.610	9.450	9.510	6.417	7,059,780
2023-09-28	9.580	9.800	9.560	9.610	6.484	9,667,840
2023-09-27	9.510	9.580	9.390	9.480	6.396	7,299,600
2023-09-26	9.300	9.580	9.250	9.460	6.383	9,041,200
2023-09-25	9.450	9.540	9.240	9.330	6.295	8,363,607
2023-09-22	9.090	9.500	9.040	9.460	6.383	12,477,502
2023-09-21	9.100	9.270	9.070	9.080	6.127	8,148,980
2023-09-20	9.250	9.310	9.070	9.100	6.140	9,002,056
2023-09-19	9.440	9.460	9.130	9.200	6.207	15,947,300
2023-09-18	9.550	9.690	9.370	9.440	6.369	12,932,500
2023-09-15	9.630	9.730	9.520	9.550	6.444	5,218,220
2023-09-14	9.680	9.760	9.500	9.590	6.471	5,909,820
2023-09-13	9.880	9.880	9.610	9.710	6.552	8,020,460
2023-09-12	9.930	10.020	9.790	9.890	6.673	6,668,340
2023-09-11	9.930	10.020	9.680	9.930	6.700	9,584,324
2023-09-08	10.200	10.250	9.860	9.900	6.680	21,470,470
2023-09-07	10.250	10.790	10.250	10.390	7.010	21,670,880
2023-09-06	10.260	10.360	10.190	10.250	6.916	5,406,800
2023-09-05	10.550	10.590	10.260	10.300	6.950	7,239,820
2023-09-04	10.440	10.590	10.360	10.590	7.145	8,871,940
2023-09-01	10.550	10.610	10.280	10.340	6.977	7,793,584
2023-08-31	10.690	10.780	10.450	10.500	7.085	11,825,800
2023-08-30	10.570	10.860	10.560	10.810	7.294	14,812,595
2023-08-29	10.060	10.640	9.990	10.600	7.152	15,621,480
2023-08-28	10.630	10.820	9.980	10.120	6.828	19,845,700
2023-08-25	10.460	10.580	10.090	10.200	6.882	13,268,500
2023-08-24	10.470	10.830	10.470	10.630	7.172	10,657,452
2023-08-23	10.630	10.720	10.450	10.620	7.166	9,505,952
2023-08-22	10.370	10.850	10.370	10.720	7.233	18,777,521
2023-08-21	10.370	10.720	10.350	10.390	7.010	8,288,840
2023-08-18	10.570	10.620	10.280	10.310	6.956	7,586,320
2023-08-17	10.360	10.600	10.240	10.550	7.118	7,374,640
2023-08-16	10.500	10.560	10.300	10.360	6.990	8,838,200
2023-08-15	10.720	10.800	10.500	10.580	7.139	8,772,260
2023-08-14	10.830	10.840	10.490	10.730	7.240	16,616,602
2023-08-11	11.090	11.160	10.820	10.840	7.314	8,663,830
2023-08-10	11.160	11.310	11.080	11.100	7.490	7,860,035
2023-08-09	11.610	11.690	11.140	11.160	7.530	14,935,991
2023-08-08	11.400	11.870	11.400	11.700	7.894	14,531,321
2023-08-07	11.500	11.660	11.410	11.470	7.739	10,759,000
2023-08-04	11.810	11.820	11.520	11.560	7.800	13,655,766
2023-08-03	11.760	11.860	11.500	11.550	7.793	13,096,328
2023-08-02	11.960	12.100	11.730	11.840	7.989	17,461,500
2023-08-01	11.600	12.450	11.600	12.230	8.252	32,138,008
2023-07-31	11.380	12.140	11.370	11.690	7.888	19,887,854
2023-07-28	11.370	11.460	11.180	11.320	7.638	16,181,716

← NewerPage 13 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.