Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.050	12.310	11.500	11.550	7.793	21,392,840
2023-07-26	12.400	12.410	11.920	12.080	8.151	21,794,500
2023-07-25	12.550	12.980	12.350	12.550	8.468	30,051,140
2023-07-24	12.160	12.910	11.790	12.800	8.637	28,903,791
2023-07-21	12.250	12.390	12.050	12.170	8.211	30,123,207
2023-07-20	12.070	13.240	11.580	12.680	8.556	55,494,709
2023-07-19	11.630	12.320	11.570	12.110	8.171	34,590,827
2023-07-18	11.600	11.730	11.430	11.530	7.780	17,230,070
2023-07-17	11.790	11.890	11.370	11.440	7.719	19,229,140
2023-07-14	11.240	11.540	11.150	11.410	7.699	10,752,000
2023-07-13	11.010	11.260	10.970	11.240	7.584	10,210,841
2023-07-12	11.210	11.450	10.940	11.000	7.422	11,793,460
2023-07-11	11.500	11.510	11.150	11.220	7.570	10,291,960
2023-07-10	11.620	11.700	11.330	11.400	7.692	7,955,234
2023-07-07	11.730	11.750	11.370	11.530	7.780	9,164,400
2023-07-06	11.680	11.980	11.660	11.730	7.915	11,709,810
2023-07-05	12.040	12.040	11.640	11.710	7.901	12,340,580
2023-07-04	12.100	12.170	11.950	12.050	8.130	9,890,440
2023-07-03	12.350	12.390	12.000	12.110	8.171	11,951,240
2023-06-30	12.240	12.470	12.080	12.380	8.353	13,915,972
2023-06-29	12.150	12.280	12.040	12.240	8.259	10,608,360
2023-06-28	12.310	12.320	11.790	12.150	8.198	13,336,120
2023-06-27	11.930	12.390	11.910	12.310	8.306	16,076,162
2023-06-26	12.490	12.600	11.720	11.850	7.996	22,658,430
2023-06-21	13.280	13.360	12.510	12.600	8.502	31,342,210
2023-06-20	13.700	14.220	13.350	13.420	9.055	29,721,819
2023-06-19	13.690	13.830	13.490	13.790	9.305	21,757,107
2023-06-16	13.550	13.880	13.250	13.670	9.224	24,991,310
2023-06-15	14.350	14.450	13.380	13.510	9.116	44,887,210
2023-06-14	14.760	15.240	14.010	14.300	9.649	46,948,581
2023-06-13	15.030	15.170	14.430	14.740	9.946	41,283,606
2023-06-12	15.160	15.810	15.090	15.390	10.384	49,950,380
2023-06-09	14.850	15.140	14.550	14.960	10.094	28,292,097
2023-06-08	15.050	15.690	14.810	14.990	10.114	39,754,286
2023-06-07	14.300	15.330	14.250	15.310	10.330	48,226,886
2023-06-06	14.630	15.400	14.600	14.700	9.919	47,245,094
2023-06-05	14.370	15.450	14.300	15.100	10.188	49,242,510
2023-06-02	14.100	14.870	13.880	14.410	9.723	52,268,230
2023-06-01	13.580	14.360	13.450	14.170	9.561	47,103,418
2023-05-31	14.010	14.190	13.410	13.530	9.129	46,137,439
2023-05-30	14.310	14.490	13.300	14.350	9.682	54,830,169
2023-05-29	14.160	14.970	13.910	14.760	9.959	61,950,921
2023-05-26	12.690	14.570	12.530	14.160	9.554	58,290,709
2023-05-25	12.560	13.220	12.190	12.730	8.589	31,239,238
2023-05-24	12.200	12.780	12.200	12.470	8.414	15,435,140
2023-05-23	12.900	13.220	12.460	12.500	8.434	21,359,954
2023-05-22	13.420	13.780	12.670	12.890	8.697	37,740,956
2023-05-19	14.460	14.770	13.580	13.740	9.271	31,788,110
2023-05-18	13.690	14.610	13.350	14.250	9.615	36,047,855
2023-05-17	13.400	14.000	13.400	13.650	9.210	30,917,919
2023-05-16	14.590	14.860	13.240	13.410	9.048	47,939,459
2023-05-15	15.410	15.990	14.500	14.800	9.986	43,447,419
2023-05-12	15.090	15.860	14.270	15.200	10.256	53,370,664
2023-05-11	15.350	16.390	15.350	15.790	10.654	58,061,906
2023-05-10	16.040	16.760	14.940	15.330	10.344	62,335,287
2023-05-09	17.130	17.520	15.920	16.010	10.802	68,186,076
2023-05-08	18.450	18.880	16.810	18.180	12.267	94,367,149
2023-05-05	14.480	17.300	14.300	17.300	11.673	58,805,720
2023-05-04	14.000	15.120	13.350	14.420	9.730	51,415,149
2023-04-28	12.820	14.250	12.600	13.910	9.385	36,530,401

← NewerPage 14 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.