Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.030	11.200	10.250	10.280	10.280	11,508,978
2026-07-16	11.240	11.420	11.060	11.080	11.080	8,754,460
2026-07-15	11.260	11.760	11.120	11.340	11.340	12,312,280
2026-07-14	10.610	11.590	10.470	11.470	11.470	16,161,556
2026-07-13	11.350	11.350	10.590	10.670	10.670	10,586,580
2026-07-10	11.480	11.770	11.250	11.340	11.340	9,684,172
2026-07-09	11.670	11.760	11.130	11.470	11.470	12,212,791
2026-07-08	12.000	12.280	11.700	11.780	11.780	7,878,982
2026-07-07	17.130	17.490	16.650	16.720	11.943	11,747,787
2026-07-06	18.300	18.970	17.440	17.550	12.536	17,085,732
2026-07-03	17.670	18.590	17.550	18.320	13.086	20,102,460
2026-07-02	17.120	17.990	17.070	17.500	12.500	17,161,960
2026-07-01	17.010	18.090	17.000	17.410	12.436	24,083,798
2026-06-30	16.750	16.980	16.190	16.320	11.657	13,310,133
2026-06-29	16.440	17.110	16.230	16.590	11.850	15,277,117
2026-06-26	16.660	16.870	16.210	16.470	11.764	11,795,714
2026-06-25	16.990	17.160	16.630	16.810	12.007	11,922,192
2026-06-24	16.190	17.240	15.970	17.130	12.236	21,241,224
2026-06-23	16.660	16.800	16.130	16.230	11.593	9,052,400
2026-06-22	16.550	16.870	16.070	16.800	12.000	12,967,038
2026-06-18	16.860	16.970	16.430	16.610	11.864	10,969,658
2026-06-17	17.150	17.400	16.930	17.020	12.157	8,810,200
2026-06-16	17.360	17.850	17.070	17.300	12.357	10,135,860
2026-06-15	16.300	17.180	16.190	17.120	12.229	15,979,476
2026-06-12	16.450	16.650	16.070	16.130	11.521	8,967,420
2026-06-11	16.210	16.340	15.700	16.180	11.557	10,122,856
2026-06-10	16.670	16.820	16.180	16.350	11.679	10,990,420
2026-06-09	16.580	17.550	16.580	16.860	12.043	17,570,966
2026-06-08	16.410	17.220	16.250	16.390	11.707	11,604,920
2026-06-05	16.600	17.450	16.140	16.960	12.114	13,994,475
2026-06-04	16.220	16.890	16.220	16.600	11.857	9,794,820
2026-06-03	16.340	16.770	16.000	16.410	11.721	10,990,140
2026-06-02	17.050	17.050	16.140	16.360	11.686	10,650,080
2026-06-01	16.840	17.200	16.600	16.930	12.093	8,872,500
2026-05-29	17.530	17.800	16.740	16.820	12.014	10,953,880
2026-05-28	17.220	17.750	17.190	17.590	12.564	9,117,780
2026-05-27	17.890	18.090	17.210	17.270	12.336	12,309,500
2026-05-26	17.870	18.360	17.700	17.950	12.821	8,884,178
2026-05-25	18.250	18.450	17.840	18.020	12.871	8,069,180
2026-05-22	17.860	18.460	17.660	18.310	13.079	10,906,560
2026-05-21	18.980	19.080	17.740	17.850	12.750	15,212,499
2026-05-20	19.350	19.480	18.750	18.930	13.521	12,466,720
2026-05-19	19.490	19.780	19.170	19.530	13.950	10,224,760
2026-05-18	19.000	19.640	18.930	19.290	13.779	10,745,413
2026-05-15	19.040	19.580	18.990	19.170	13.693	11,871,020
2026-05-14	20.030	20.160	19.020	19.020	13.586	17,357,760
2026-05-13	19.900	20.390	19.650	20.020	14.300	15,666,540
2026-05-12	20.630	20.650	19.820	19.900	14.214	17,519,460
2026-05-11	20.230	20.730	20.170	20.670	14.764	19,815,182
2026-05-08	20.200	20.380	19.970	20.090	14.350	11,751,740
2026-05-07	20.160	20.350	19.810	20.300	14.500	15,510,040
2026-05-06	19.890	20.300	19.800	20.020	14.300	15,105,020
2026-04-30	19.360	19.980	19.360	19.690	14.064	13,096,365
2026-04-29	19.310	19.710	19.110	19.430	13.879	12,541,720
2026-04-28	19.360	19.730	19.280	19.330	13.807	11,317,320
2026-04-27	19.360	19.720	18.950	19.600	14.000	10,975,188
2026-04-24	19.340	19.660	18.910	19.370	13.836	13,757,520
2026-04-23	19.850	20.390	19.440	19.600	14.000	19,787,866
2026-04-22	19.720	20.250	19.520	19.860	14.186	13,029,165
2026-04-21	20.030	20.070	19.640	19.830	14.164	9,280,180

← NewerPage 2 of 3 · 121 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.