Suzhou Kingswood Printing Ink Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.000 | 6.050 | 5.950 | 6.020 | 4.062 | 4,318,440 |
| 2022-07-29 | 6.100 | 6.100 | 6.010 | 6.020 | 4.062 | 4,292,960 |
| 2022-07-28 | 6.040 | 6.090 | 6.020 | 6.060 | 4.089 | 6,049,680 |
| 2022-07-27 | 5.990 | 6.050 | 5.960 | 6.020 | 4.062 | 6,434,841 |
| 2022-07-26 | 6.010 | 6.060 | 5.910 | 6.010 | 4.055 | 5,992,266 |
| 2022-07-25 | 5.950 | 6.030 | 5.910 | 5.920 | 3.994 | 5,208,280 |
| 2022-07-22 | 6.040 | 6.040 | 5.880 | 5.950 | 4.015 | 5,071,150 |
| 2022-07-21 | 5.980 | 6.060 | 5.930 | 6.000 | 4.048 | 6,781,322 |
| 2022-07-20 | 5.940 | 6.000 | 5.910 | 5.990 | 4.042 | 5,873,560 |
| 2022-07-19 | 5.870 | 5.970 | 5.830 | 5.950 | 4.015 | 7,003,144 |
| 2022-07-18 | 5.610 | 5.870 | 5.610 | 5.850 | 3.947 | 9,967,825 |
| 2022-07-15 | 5.820 | 5.820 | 5.600 | 5.600 | 3.779 | 8,271,620 |
| 2022-07-14 | 5.940 | 5.940 | 5.790 | 5.820 | 3.927 | 6,921,320 |
| 2022-07-13 | 5.830 | 5.930 | 5.800 | 5.930 | 4.001 | 5,888,822 |
| 2022-07-12 | 5.810 | 5.930 | 5.790 | 5.830 | 3.934 | 8,357,232 |
| 2022-07-11 | 5.890 | 5.920 | 5.750 | 5.780 | 3.900 | 7,908,180 |
| 2022-07-08 | 5.900 | 5.950 | 5.850 | 5.920 | 3.994 | 7,087,922 |
| 2022-07-07 | 5.860 | 6.030 | 5.830 | 5.920 | 3.994 | 11,789,962 |
| 2022-07-06 | 5.970 | 6.060 | 5.840 | 5.880 | 3.967 | 7,138,770 |
| 2022-07-05 | 6.010 | 6.050 | 5.850 | 5.910 | 3.988 | 9,521,680 |
| 2022-07-04 | 6.010 | 6.090 | 5.970 | 6.020 | 4.062 | 9,454,620 |
| 2022-07-01 | 6.180 | 6.200 | 5.980 | 6.000 | 4.048 | 15,731,800 |
| 2022-06-30 | 6.150 | 6.390 | 6.120 | 6.230 | 4.204 | 17,987,902 |
| 2022-06-29 | 6.250 | 6.320 | 6.150 | 6.150 | 4.150 | 18,348,540 |
| 2022-06-28 | 6.240 | 6.310 | 6.170 | 6.260 | 4.224 | 13,693,299 |
| 2022-06-27 | 6.250 | 6.350 | 6.190 | 6.280 | 4.237 | 17,397,839 |
| 2022-06-24 | 6.350 | 6.380 | 6.200 | 6.240 | 4.210 | 16,398,480 |
| 2022-06-23 | 6.350 | 6.480 | 6.240 | 6.330 | 4.271 | 22,282,542 |
| 2022-06-22 | 6.530 | 6.700 | 6.350 | 6.370 | 4.298 | 27,509,455 |
| 2022-06-21 | 6.890 | 6.900 | 6.450 | 6.520 | 4.399 | 45,490,270 |
| 2022-06-20 | 6.760 | 7.640 | 6.500 | 7.210 | 4.865 | 73,478,539 |
| 2022-06-17 | 7.060 | 7.460 | 6.720 | 6.850 | 4.622 | 74,640,587 |
| 2022-06-16 | 6.140 | 7.240 | 6.120 | 7.240 | 4.885 | 80,492,608 |
| 2022-06-15 | 5.860 | 6.280 | 5.860 | 6.030 | 4.069 | 33,734,260 |
| 2022-06-14 | 5.880 | 5.990 | 5.640 | 5.810 | 3.920 | 18,997,020 |
| 2022-06-13 | 5.710 | 6.140 | 5.630 | 6.010 | 4.055 | 27,403,132 |
| 2022-06-10 | 5.600 | 5.830 | 5.580 | 5.690 | 3.839 | 9,395,540 |
| 2022-06-09 | 5.960 | 5.990 | 5.610 | 5.610 | 3.785 | 11,919,042 |
| 2022-06-08 | 5.810 | 5.980 | 5.770 | 5.950 | 4.015 | 15,595,473 |
| 2022-06-07 | 5.790 | 5.950 | 5.690 | 5.810 | 3.920 | 12,702,373 |
| 2022-06-06 | 5.670 | 5.800 | 5.620 | 5.780 | 3.900 | 5,718,720 |
| 2022-06-02 | 5.690 | 5.720 | 5.550 | 5.680 | 3.832 | 5,857,040 |
| 2022-06-01 | 5.780 | 5.860 | 5.660 | 5.690 | 3.839 | 8,171,262 |
| 2022-05-31 | 5.900 | 5.950 | 5.700 | 5.810 | 3.920 | 12,440,262 |
| 2022-05-30 | 5.840 | 6.110 | 5.630 | 5.920 | 3.994 | 23,122,820 |
| 2022-05-27 | 5.670 | 6.160 | 5.510 | 5.880 | 3.967 | 23,626,215 |
| 2022-05-26 | 5.650 | 5.650 | 5.420 | 5.610 | 3.785 | 4,205,320 |
| 2022-05-25 | 5.410 | 5.610 | 5.410 | 5.570 | 3.758 | 4,530,820 |
| 2022-05-24 | 5.720 | 5.760 | 5.430 | 5.430 | 3.664 | 6,378,680 |
| 2022-05-23 | 5.650 | 5.810 | 5.640 | 5.720 | 3.859 | 5,967,382 |
| 2022-05-20 | 5.700 | 5.850 | 5.590 | 5.620 | 3.792 | 8,130,920 |
| 2022-05-19 | 5.440 | 5.740 | 5.410 | 5.600 | 3.779 | 10,799,283 |
| 2022-05-18 | 5.360 | 5.670 | 5.350 | 5.550 | 3.745 | 9,811,340 |
| 2022-05-17 | 5.470 | 5.510 | 5.340 | 5.400 | 3.644 | 6,973,540 |
| 2022-05-16 | 5.540 | 5.620 | 5.470 | 5.530 | 3.731 | 7,826,420 |
| 2022-05-13 | 5.450 | 5.580 | 5.310 | 5.540 | 3.738 | 7,774,107 |
| 2022-05-12 | 5.400 | 5.510 | 5.260 | 5.470 | 3.691 | 6,778,007 |
| 2022-05-11 | 5.480 | 5.580 | 5.370 | 5.380 | 3.630 | 6,771,833 |
| 2022-05-10 | 5.290 | 5.510 | 5.220 | 5.480 | 3.698 | 7,078,400 |
| 2022-05-09 | 5.220 | 5.370 | 5.200 | 5.330 | 3.596 | 3,624,600 |
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.