Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.790	6.840	6.530	6.690	4.514	7,487,200
2022-01-28	6.440	6.800	6.380	6.710	4.527	8,571,980
2022-01-27	6.650	6.650	6.320	6.410	4.325	10,526,306
2022-01-26	6.610	6.710	6.550	6.640	4.480	7,348,740
2022-01-25	6.870	6.900	6.520	6.560	4.426	13,183,529
2022-01-24	7.290	7.300	6.710	6.900	4.656	24,764,534
2022-01-21	7.710	7.880	7.520	7.700	5.195	8,607,620
2022-01-20	8.060	8.060	7.650	7.710	5.202	11,292,820
2022-01-19	7.780	8.260	7.780	8.070	5.445	13,836,340
2022-01-18	8.390	8.410	7.850	7.850	5.297	18,924,220
2022-01-17	8.100	8.360	8.010	8.340	5.627	12,899,423
2022-01-14	8.370	8.450	8.080	8.080	5.452	11,935,289
2022-01-13	8.320	8.550	8.280	8.330	5.621	10,925,759
2022-01-12	8.280	8.450	8.180	8.330	5.621	8,703,539
2022-01-11	8.350	8.660	8.220	8.270	5.580	9,821,492
2022-01-10	8.180	8.410	8.000	8.380	5.654	11,934,192
2022-01-07	8.500	8.590	8.170	8.180	5.519	12,268,832
2022-01-06	8.480	8.530	8.330	8.470	5.715	10,513,020
2022-01-05	8.550	8.590	8.300	8.470	5.715	12,866,870
2022-01-04	8.220	8.700	8.220	8.520	5.749	20,688,780
2021-12-31	8.400	8.440	8.270	8.310	5.607	10,362,550
2021-12-30	8.190	8.420	8.120	8.330	5.621	15,592,502
2021-12-29	8.230	8.280	8.050	8.160	5.506	8,659,448
2021-12-28	8.030	8.300	7.950	8.190	5.526	13,097,658
2021-12-27	7.800	8.170	7.670	8.020	5.411	10,632,962
2021-12-24	8.160	8.350	7.810	7.850	5.297	16,532,320
2021-12-23	8.230	8.240	8.090	8.100	5.465	13,364,890
2021-12-22	8.470	8.480	8.260	8.370	5.648	13,644,120
2021-12-21	8.100	8.420	8.010	8.410	5.674	17,731,217
2021-12-20	8.250	8.250	8.040	8.060	5.438	11,722,200
2021-12-17	8.300	8.390	8.100	8.210	5.540	15,568,700
2021-12-16	8.300	8.460	8.300	8.380	5.654	16,820,020
2021-12-15	8.300	8.480	8.230	8.350	5.634	19,987,240
2021-12-14	8.050	8.390	7.950	8.290	5.593	23,199,171
2021-12-13	8.110	8.200	8.010	8.130	5.486	15,762,460
2021-12-10	8.110	8.330	8.020	8.080	5.452	22,818,350
2021-12-09	7.760	8.240	7.760	8.110	5.472	28,125,610
2021-12-08	7.720	7.840	7.630	7.750	5.229	10,788,400
2021-12-07	7.650	7.750	7.610	7.720	5.209	10,983,140
2021-12-06	7.980	8.000	7.620	7.650	5.162	19,101,542
2021-12-03	8.120	8.380	7.930	7.970	5.378	29,151,656
2021-12-02	8.310	8.900	8.030	8.270	5.580	48,227,571
2021-12-01	8.020	8.220	7.900	8.100	5.465	19,225,154
2021-11-30	7.730	8.140	7.730	8.130	5.486	30,123,669
2021-11-29	7.470	8.280	7.390	7.770	5.243	29,755,188
2021-11-26	7.780	7.860	7.570	7.620	5.141	16,493,120
2021-11-25	7.550	8.030	7.500	7.840	5.290	29,298,115
2021-11-24	7.450	7.570	7.380	7.530	5.081	11,980,574
2021-11-23	7.510	7.530	7.420	7.450	5.027	9,099,300
2021-11-22	7.430	7.540	7.390	7.490	5.054	9,072,890
2021-11-19	7.390	7.500	7.360	7.440	5.020	8,664,986
2021-11-18	7.600	7.620	7.370	7.440	5.020	17,090,519
2021-11-17	7.380	7.790	7.370	7.650	5.162	17,456,635
2021-11-16	7.570	7.580	7.400	7.430	5.013	11,227,160
2021-11-15	7.400	7.690	7.390	7.560	5.101	16,551,710
2021-11-12	7.420	7.530	7.190	7.390	4.986	17,033,310
2021-11-11	7.300	7.490	7.260	7.420	5.007	13,041,140
2021-11-10	7.270	7.420	7.100	7.350	4.959	10,840,078
2021-11-09	7.410	7.480	7.210	7.310	4.932	10,004,202
2021-11-08	7.230	7.400	7.170	7.310	4.932	9,414,650

← NewerPage 20 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.