Suzhou Kingswood Printing Ink Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.900 | 6.100 | 5.840 | 6.100 | 4.116 | 15,253,175 |
| 2022-10-31 | 5.730 | 5.950 | 5.720 | 5.830 | 3.934 | 14,701,120 |
| 2022-10-28 | 5.990 | 6.140 | 5.810 | 5.840 | 3.940 | 21,234,010 |
| 2022-10-27 | 6.060 | 6.360 | 6.010 | 6.010 | 4.055 | 32,999,292 |
| 2022-10-26 | 5.560 | 5.980 | 5.560 | 5.800 | 3.913 | 19,673,080 |
| 2022-10-25 | 5.770 | 5.840 | 5.520 | 5.590 | 3.772 | 17,084,281 |
| 2022-10-24 | 6.000 | 6.150 | 5.730 | 5.770 | 3.893 | 27,375,880 |
| 2022-10-21 | 5.890 | 6.240 | 5.810 | 6.060 | 4.089 | 37,461,895 |
| 2022-10-20 | 6.000 | 6.120 | 5.850 | 5.860 | 3.954 | 26,107,228 |
| 2022-10-19 | 6.110 | 6.290 | 5.970 | 6.050 | 4.082 | 36,874,674 |
| 2022-10-18 | 6.560 | 6.590 | 6.070 | 6.210 | 4.190 | 60,059,946 |
| 2022-10-17 | 5.360 | 6.480 | 5.350 | 6.480 | 4.372 | 42,726,952 |
| 2022-10-14 | 5.150 | 5.470 | 5.150 | 5.400 | 3.644 | 8,937,180 |
| 2022-10-13 | 5.050 | 5.200 | 5.010 | 5.140 | 3.468 | 5,388,601 |
| 2022-10-12 | 4.950 | 5.060 | 4.870 | 5.050 | 3.407 | 3,947,608 |
| 2022-10-11 | 4.910 | 4.960 | 4.800 | 4.960 | 3.347 | 4,094,167 |
| 2022-10-10 | 5.080 | 5.100 | 4.900 | 4.900 | 3.306 | 4,222,927 |
| 2022-09-30 | 5.070 | 5.120 | 5.010 | 5.050 | 3.407 | 3,947,617 |
| 2022-09-29 | 5.230 | 5.240 | 5.000 | 5.040 | 3.401 | 4,848,060 |
| 2022-09-28 | 5.310 | 5.310 | 5.110 | 5.110 | 3.448 | 5,120,162 |
| 2022-09-27 | 5.080 | 5.290 | 5.040 | 5.280 | 3.563 | 7,109,124 |
| 2022-09-26 | 5.200 | 5.200 | 5.010 | 5.030 | 3.394 | 4,799,200 |
| 2022-09-23 | 5.380 | 5.400 | 5.210 | 5.210 | 3.515 | 4,682,778 |
| 2022-09-22 | 5.430 | 5.550 | 5.380 | 5.400 | 3.644 | 4,267,900 |
| 2022-09-21 | 5.450 | 5.530 | 5.330 | 5.530 | 3.731 | 4,632,908 |
| 2022-09-20 | 5.350 | 5.490 | 5.350 | 5.460 | 3.684 | 4,297,440 |
| 2022-09-19 | 5.450 | 5.450 | 5.300 | 5.350 | 3.610 | 4,828,910 |
| 2022-09-16 | 5.610 | 5.650 | 5.410 | 5.420 | 3.657 | 6,354,740 |
| 2022-09-15 | 5.750 | 5.780 | 5.540 | 5.620 | 3.792 | 5,970,300 |
| 2022-09-14 | 5.750 | 5.790 | 5.670 | 5.750 | 3.880 | 4,615,380 |
| 2022-09-13 | 5.770 | 5.930 | 5.750 | 5.810 | 3.920 | 5,463,920 |
| 2022-09-09 | 5.800 | 5.820 | 5.730 | 5.770 | 3.893 | 4,733,120 |
| 2022-09-08 | 5.910 | 5.970 | 5.780 | 5.810 | 3.920 | 6,515,740 |
| 2022-09-07 | 5.980 | 5.980 | 5.840 | 5.910 | 3.988 | 8,129,807 |
| 2022-09-06 | 6.020 | 6.060 | 5.920 | 5.980 | 4.035 | 7,378,718 |
| 2022-09-05 | 6.050 | 6.150 | 5.910 | 6.010 | 4.055 | 7,903,000 |
| 2022-09-02 | 5.950 | 6.040 | 5.910 | 6.030 | 4.069 | 9,119,740 |
| 2022-09-01 | 5.990 | 6.150 | 5.900 | 5.940 | 4.008 | 12,914,300 |
| 2022-08-31 | 6.060 | 6.100 | 5.940 | 6.010 | 4.055 | 8,547,413 |
| 2022-08-30 | 5.860 | 6.080 | 5.860 | 6.080 | 4.102 | 10,668,428 |
| 2022-08-29 | 5.770 | 5.910 | 5.710 | 5.900 | 3.981 | 5,152,266 |
| 2022-08-26 | 5.830 | 6.020 | 5.800 | 5.860 | 3.954 | 6,525,965 |
| 2022-08-25 | 5.930 | 6.000 | 5.760 | 5.840 | 3.940 | 5,556,880 |
| 2022-08-24 | 6.110 | 6.130 | 5.930 | 5.930 | 4.001 | 6,253,662 |
| 2022-08-23 | 6.070 | 6.150 | 6.050 | 6.110 | 4.123 | 6,245,031 |
| 2022-08-22 | 6.030 | 6.130 | 5.880 | 6.090 | 4.109 | 8,616,328 |
| 2022-08-19 | 5.930 | 6.190 | 5.920 | 6.030 | 4.069 | 10,772,862 |
| 2022-08-18 | 6.040 | 6.060 | 5.900 | 5.950 | 4.015 | 4,513,684 |
| 2022-08-17 | 5.990 | 6.070 | 5.970 | 6.030 | 4.069 | 7,089,040 |
| 2022-08-16 | 5.960 | 6.020 | 5.920 | 5.980 | 4.035 | 4,538,373 |
| 2022-08-15 | 5.900 | 5.980 | 5.790 | 5.960 | 4.021 | 6,825,910 |
| 2022-08-12 | 5.930 | 5.940 | 5.860 | 5.900 | 3.981 | 4,038,020 |
| 2022-08-11 | 5.770 | 5.940 | 5.770 | 5.890 | 3.974 | 6,576,920 |
| 2022-08-10 | 5.830 | 5.830 | 5.720 | 5.770 | 3.893 | 3,190,404 |
| 2022-08-09 | 5.810 | 5.880 | 5.750 | 5.810 | 3.920 | 4,144,352 |
| 2022-08-08 | 5.850 | 5.880 | 5.740 | 5.810 | 3.920 | 3,759,420 |
| 2022-08-05 | 5.840 | 5.870 | 5.760 | 5.840 | 3.940 | 4,175,920 |
| 2022-08-04 | 5.640 | 5.810 | 5.640 | 5.800 | 3.913 | 5,297,740 |
| 2022-08-03 | 5.650 | 5.820 | 5.620 | 5.640 | 3.806 | 5,495,840 |
| 2022-08-02 | 6.010 | 6.010 | 5.600 | 5.650 | 3.812 | 8,942,220 |
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.