Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.640	13.560	12.600	12.800	8.637	37,879,044
2023-04-26	13.520	14.000	12.760	12.890	8.697	44,169,602
2023-04-25	14.490	14.880	13.320	13.720	9.257	42,825,427
2023-04-24	14.590	15.190	14.140	14.200	9.581	46,812,007
2023-04-21	14.750	15.250	13.950	13.960	9.419	40,559,939
2023-04-20	14.060	14.940	13.750	14.830	10.006	51,304,867
2023-04-19	13.530	14.680	13.330	14.300	9.649	59,305,906
2023-04-18	12.460	14.490	12.060	14.130	9.534	76,242,919
2023-04-17	12.370	12.820	11.990	12.100	8.164	70,538,120
2023-04-14	11.520	12.660	10.740	12.140	8.191	66,918,115
2023-04-13	11.030	12.450	10.700	11.700	7.894	74,612,847
2023-04-12	9.660	11.210	9.610	10.900	7.355	70,036,633
2023-04-11	9.250	9.890	9.250	9.560	6.450	59,921,873
2023-04-10	10.700	10.780	9.100	9.200	6.207	87,994,890
2023-04-07	10.570	11.880	9.760	10.030	6.768	70,763,897
2023-04-06	9.700	10.800	9.610	10.540	7.112	47,750,306
2023-04-04	10.330	10.360	9.620	9.720	6.558	34,684,326
2023-04-03	9.850	10.650	9.660	10.130	6.835	53,152,272
2023-03-31	9.140	9.590	8.900	9.460	6.383	33,881,796
2023-03-30	8.800	9.350	8.470	9.120	6.154	30,864,929
2023-03-29	8.280	9.040	8.280	8.870	5.985	25,751,776
2023-03-28	8.430	8.610	8.240	8.300	5.600	21,746,865
2023-03-27	9.170	9.170	8.390	8.480	5.722	25,457,320
2023-03-24	8.900	9.130	8.820	9.110	6.147	17,564,688
2023-03-23	8.710	8.980	8.680	8.800	5.938	16,918,118
2023-03-22	8.730	8.790	8.580	8.770	5.917	18,771,613
2023-03-21	8.460	8.870	8.360	8.740	5.897	22,405,647
2023-03-20	8.460	8.590	8.350	8.400	5.668	12,386,372
2023-03-17	8.400	8.610	8.350	8.390	5.661	12,514,805
2023-03-16	8.560	8.620	8.310	8.360	5.641	12,397,887
2023-03-15	8.620	8.820	8.430	8.660	5.843	14,674,380
2023-03-14	8.570	8.780	8.450	8.580	5.789	18,452,376
2023-03-13	8.330	8.750	8.210	8.610	5.809	21,239,260
2023-03-10	8.080	8.640	7.970	8.490	5.728	33,986,537
2023-03-09	8.230	8.240	8.010	8.150	5.499	14,206,683
2023-03-08	8.250	8.270	8.040	8.230	5.553	16,243,325
2023-03-07	8.700	8.720	8.200	8.240	5.560	24,654,669
2023-03-06	8.880	9.150	8.480	8.690	5.863	32,965,637
2023-03-03	8.250	9.350	8.170	9.280	6.262	51,140,432
2023-03-02	8.140	8.430	8.060	8.210	5.540	16,528,680
2023-03-01	7.700	8.150	7.680	8.120	5.479	22,261,680
2023-02-28	7.610	7.720	7.590	7.690	5.189	6,072,640
2023-02-27	7.610	7.680	7.550	7.590	5.121	5,267,955
2023-02-24	7.700	7.800	7.570	7.610	5.135	7,129,966
2023-02-23	7.680	7.850	7.630	7.680	5.182	10,661,700
2023-02-22	7.560	7.650	7.480	7.640	5.155	7,140,280
2023-02-21	7.640	7.740	7.550	7.620	5.141	7,080,809
2023-02-20	7.500	7.730	7.450	7.640	5.155	7,733,040
2023-02-17	7.560	7.680	7.450	7.540	5.087	8,637,580
2023-02-16	7.810	7.950	7.460	7.540	5.087	13,102,600
2023-02-15	7.900	7.960	7.810	7.840	5.290	10,615,780
2023-02-14	8.050	8.050	7.850	7.900	5.330	10,493,427
2023-02-13	7.880	8.030	7.790	7.990	5.391	17,005,864
2023-02-10	7.950	8.170	7.940	8.010	5.405	17,299,065
2023-02-09	7.960	7.960	7.800	7.940	5.357	14,587,160
2023-02-08	8.100	8.280	7.850	8.010	5.405	28,084,805
2023-02-07	7.860	8.390	7.750	8.190	5.526	27,990,270
2023-02-06	7.760	7.880	7.660	7.850	5.297	19,533,920
2023-02-03	7.810	7.980	7.760	7.840	5.290	14,892,920
2023-02-02	8.020	8.100	7.800	7.880	5.317	21,944,084

← NewerPage 15 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.