Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.220	5.370	5.200	5.330	3.596	3,624,600
2022-05-06	5.160	5.340	5.150	5.240	3.536	5,238,100
2022-05-05	5.220	5.360	5.120	5.280	3.563	7,670,320
2022-04-29	4.910	5.330	4.910	5.250	3.542	10,392,946
2022-04-28	4.920	5.070	4.850	4.940	3.333	10,094,700
2022-04-27	4.690	4.980	4.600	4.970	3.353	10,010,560
2022-04-26	4.870	5.090	4.720	4.740	3.198	6,839,676
2022-04-25	5.520	5.520	4.940	4.950	3.340	9,939,672
2022-04-22	5.690	5.700	5.410	5.550	3.745	8,761,060
2022-04-21	6.080	6.270	5.760	5.780	3.900	9,565,172
2022-04-20	6.020	6.100	5.920	5.970	4.028	6,245,960
2022-04-19	5.880	6.020	5.830	5.960	4.021	4,532,920
2022-04-18	5.870	5.950	5.700	5.930	4.001	5,386,105
2022-04-15	6.200	6.200	5.860	5.880	3.967	10,689,477
2022-04-14	6.200	6.310	6.160	6.190	4.177	5,888,877
2022-04-13	6.310	6.350	6.150	6.180	4.170	8,628,897
2022-04-12	6.200	6.450	6.060	6.410	4.325	11,069,798
2022-04-11	6.380	6.430	6.120	6.180	4.170	9,925,790
2022-04-08	6.690	6.750	6.350	6.440	4.345	17,285,566
2022-04-07	6.960	7.030	6.660	6.670	4.500	17,433,047
2022-04-06	6.650	7.170	6.630	6.870	4.635	36,011,579
2022-04-01	6.450	6.640	6.340	6.500	4.386	12,258,820
2022-03-31	6.510	6.590	6.420	6.510	4.393	6,935,040
2022-03-30	6.520	6.590	6.400	6.560	4.426	6,242,320
2022-03-29	6.620	6.730	6.470	6.480	4.372	8,361,500
2022-03-28	6.610	6.790	6.430	6.700	4.521	8,843,240
2022-03-25	6.680	6.820	6.600	6.650	4.487	13,296,780
2022-03-24	6.680	6.820	6.480	6.530	4.406	10,761,940
2022-03-23	6.660	6.730	6.590	6.640	4.480	7,752,906
2022-03-22	6.680	6.700	6.510	6.660	4.494	9,140,320
2022-03-21	6.750	6.820	6.650	6.730	4.541	7,325,360
2022-03-18	6.590	6.790	6.590	6.770	4.568	11,258,660
2022-03-17	6.590	6.870	6.490	6.650	4.487	14,179,340
2022-03-16	6.480	6.560	6.210	6.550	4.420	12,672,714
2022-03-15	6.710	6.890	6.370	6.390	4.312	15,033,394
2022-03-14	7.000	7.290	6.790	6.810	4.595	14,325,500
2022-03-11	6.910	7.080	6.750	7.060	4.764	13,057,872
2022-03-10	6.830	7.110	6.800	6.920	4.669	20,463,143
2022-03-09	6.950	7.110	6.430	6.640	4.480	19,844,720
2022-03-08	7.490	7.550	6.910	6.920	4.669	29,070,917
2022-03-07	7.090	7.770	7.030	7.470	5.040	33,750,385
2022-03-04	7.180	7.460	7.120	7.230	4.878	14,969,640
2022-03-03	7.460	7.460	7.140	7.230	4.878	10,493,807
2022-03-02	7.160	7.390	7.150	7.350	4.959	15,530,453
2022-03-01	6.980	7.330	6.980	7.250	4.892	15,757,285
2022-02-28	7.160	7.160	6.840	7.000	4.723	12,948,740
2022-02-25	7.210	7.330	7.100	7.150	4.824	13,695,572
2022-02-24	7.600	7.600	7.000	7.130	4.811	34,904,660
2022-02-23	7.090	8.200	7.090	7.570	5.108	47,119,065
2022-02-22	7.120	7.200	7.020	7.090	4.784	10,457,332
2022-02-21	6.920	7.290	6.880	7.210	4.865	13,469,260
2022-02-18	6.820	6.980	6.810	6.950	4.689	7,200,223
2022-02-17	6.980	7.120	6.820	6.900	4.656	14,273,200
2022-02-16	6.960	7.230	6.920	7.040	4.750	17,153,773
2022-02-15	6.790	7.190	6.650	6.920	4.669	19,053,939
2022-02-14	6.680	6.880	6.670	6.750	4.554	6,177,360
2022-02-11	6.870	6.910	6.640	6.680	4.507	7,718,060
2022-02-10	6.930	7.060	6.860	6.920	4.669	5,720,960
2022-02-09	6.900	7.050	6.830	7.010	4.730	6,522,740
2022-02-08	6.800	6.920	6.670	6.920	4.669	8,191,820

← NewerPage 19 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.