Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.530	8.150	7.520	8.080	5.452	38,681,889
2023-01-31	7.260	7.790	7.180	7.700	5.195	43,895,320
2023-01-30	7.080	7.260	7.000	7.200	4.858	30,580,795
2023-01-20	6.740	6.880	6.700	6.830	4.608	8,992,900
2023-01-19	6.700	6.770	6.630	6.670	4.500	7,804,580
2023-01-18	6.930	6.930	6.700	6.730	4.541	12,326,720
2023-01-17	6.820	7.090	6.760	6.940	4.683	15,290,835
2023-01-16	6.690	6.940	6.660	6.850	4.622	12,762,995
2023-01-13	6.740	6.780	6.630	6.720	4.534	8,759,135
2023-01-12	6.840	7.070	6.670	6.750	4.554	15,582,910
2023-01-11	6.980	7.100	6.840	6.850	4.622	14,516,740
2023-01-10	7.280	7.280	6.980	7.000	4.723	18,255,440
2023-01-09	7.070	7.390	7.050	7.300	4.926	22,207,560
2023-01-06	7.260	7.290	7.000	7.000	4.723	16,645,300
2023-01-05	7.280	7.460	7.060	7.290	4.919	25,374,615
2023-01-04	7.310	7.490	7.080	7.270	4.905	23,013,340
2023-01-03	7.100	7.450	7.040	7.320	4.939	19,099,222
2022-12-30	7.170	7.260	6.770	7.160	4.831	19,774,825
2022-12-29	7.110	7.420	6.990	7.050	4.757	23,779,980
2022-12-28	7.670	7.720	7.150	7.240	4.885	39,369,481
2022-12-27	7.580	8.210	7.450	7.790	5.256	47,677,536
2022-12-26	7.370	7.930	7.370	7.710	5.202	39,632,320
2022-12-23	7.310	8.260	7.300	7.780	5.249	52,652,366
2022-12-22	7.610	7.810	7.070	7.410	5.000	39,181,823
2022-12-21	7.510	7.650	7.330	7.380	4.979	18,399,694
2022-12-20	7.690	7.780	7.270	7.360	4.966	29,427,020
2022-12-19	8.080	8.230	7.570	7.770	5.243	47,537,921
2022-12-16	8.590	9.030	7.930	8.080	5.452	36,193,768
2022-12-15	8.610	8.720	8.290	8.450	5.701	22,818,600
2022-12-14	8.250	9.160	8.250	8.700	5.870	31,227,875
2022-12-13	8.020	8.780	8.010	8.300	5.600	27,049,087
2022-12-12	7.970	8.200	7.880	8.010	5.405	15,159,095
2022-12-09	7.990	8.150	7.810	8.030	5.418	15,412,579
2022-12-08	7.940	8.050	7.810	8.040	5.425	20,949,462
2022-12-07	7.210	8.130	7.170	7.960	5.371	45,991,414
2022-12-06	7.090	7.300	7.030	7.250	4.892	12,756,990
2022-12-05	7.150	7.220	6.960	7.140	4.818	17,122,840
2022-12-02	6.980	7.170	6.940	7.060	4.764	24,406,093
2022-12-01	6.800	7.070	6.700	6.940	4.683	22,364,860
2022-11-30	6.650	7.050	6.480	6.880	4.642	21,568,085
2022-11-29	6.340	6.730	6.340	6.660	4.494	19,795,315
2022-11-28	6.440	6.510	6.220	6.340	4.278	15,887,935
2022-11-25	6.600	6.800	6.480	6.500	4.386	18,036,355
2022-11-24	6.750	6.830	6.600	6.610	4.460	24,838,102
2022-11-23	7.000	7.090	6.570	6.780	4.575	38,070,334
2022-11-22	6.600	7.580	6.550	7.000	4.723	52,246,075
2022-11-21	6.900	7.010	6.530	6.660	4.494	38,685,697
2022-11-18	6.500	7.370	6.440	7.110	4.797	49,103,908
2022-11-17	6.600	6.600	6.380	6.480	4.372	18,042,502
2022-11-16	6.290	6.770	6.290	6.660	4.494	30,334,920
2022-11-15	6.200	6.360	6.180	6.270	4.231	8,243,830
2022-11-14	6.270	6.320	6.170	6.210	4.190	8,960,525
2022-11-11	6.310	6.460	6.200	6.310	4.258	15,221,098
2022-11-10	6.260	6.320	6.200	6.230	4.204	7,932,365
2022-11-09	6.250	6.310	6.200	6.250	4.217	8,946,140
2022-11-08	6.330	6.330	6.170	6.260	4.224	10,580,633
2022-11-07	6.210	6.370	6.190	6.330	4.271	16,017,534
2022-11-04	6.100	6.320	6.100	6.230	4.204	17,668,035
2022-11-03	6.040	6.240	5.920	6.140	4.143	16,283,120
2022-11-02	6.030	6.260	6.020	6.120	4.129	17,745,980

← NewerPage 16 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.