Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.350	20.520	19.930	20.030	14.307	15,940,680
2026-04-17	19.520	20.650	19.500	20.490	14.636	22,158,220
2026-04-16	18.900	19.900	18.880	19.720	14.086	19,278,280
2026-04-15	19.290	19.400	18.800	18.920	13.514	8,751,120
2026-04-14	19.370	19.560	19.110	19.280	13.771	8,891,260
2026-04-13	19.210	19.310	19.000	19.130	13.664	10,012,240
2026-04-10	19.030	19.690	18.970	19.460	13.900	17,487,409
2026-04-09	19.410	19.410	18.880	18.930	13.521	10,252,060
2026-04-08	19.250	19.660	19.150	19.530	13.950	15,338,409
2026-04-07	18.190	19.300	18.070	19.080	13.629	13,379,100
2026-04-03	18.600	18.620	18.040	18.180	12.986	5,725,580
2026-04-02	18.710	18.920	18.360	18.510	13.221	7,791,613
2026-04-01	18.950	19.000	18.580	18.880	13.486	6,856,920
2026-03-31	19.030	19.100	18.480	18.500	13.214	9,072,625
2026-03-30	18.310	18.990	18.040	18.740	13.386	12,038,562
2026-03-27	18.310	18.800	18.260	18.660	13.329	8,051,960
2026-03-26	19.290	19.430	18.450	18.620	13.300	12,735,426
2026-03-25	17.850	19.700	17.850	19.130	13.664	25,834,431
2026-03-24	17.690	17.800	17.150	17.730	12.664	11,379,270
2026-03-23	17.900	17.940	16.860	16.980	12.129	14,788,190
2026-03-20	19.010	19.200	18.190	18.290	13.064	11,396,700
2026-03-19	18.960	19.410	18.900	18.980	13.557	9,214,100
2026-03-18	19.000	19.270	18.910	19.230	13.736	5,895,260
2026-03-17	19.470	19.750	18.950	18.950	13.536	7,619,360
2026-03-16	19.040	19.500	18.950	19.460	13.900	7,564,060
2026-03-13	19.400	19.680	19.080	19.150	13.679	10,144,260
2026-03-12	19.850	20.250	19.620	19.630	14.021	9,862,799
2026-03-11	20.590	20.590	19.900	19.930	14.236	10,973,676
2026-03-10	19.790	20.260	19.790	20.110	14.364	10,236,100
2026-03-09	19.400	19.760	19.200	19.620	14.014	11,229,400
2026-03-06	19.530	19.900	19.420	19.770	14.121	7,272,160
2026-03-05	19.500	19.930	19.500	19.600	14.000	10,964,520
2026-03-04	18.500	19.250	18.420	19.150	13.679	9,731,894
2026-03-03	20.100	20.290	18.880	18.890	13.493	18,954,208
2026-03-02	20.650	20.670	20.050	20.120	14.371	23,334,150
2026-02-27	20.110	21.450	20.000	21.270	15.193	29,021,020
2026-02-26	20.370	20.420	20.060	20.150	14.393	11,200,562
2026-02-25	20.070	20.420	20.040	20.360	14.543	9,335,039
2026-02-24	20.620	20.800	20.000	20.130	14.379	12,411,840
2026-02-13	20.400	21.120	20.300	20.600	14.714	13,828,119
2026-02-12	20.360	20.550	20.060	20.400	14.571	11,231,500
2026-02-11	20.760	20.760	20.270	20.310	14.507	14,607,238
2026-02-10	20.690	21.080	20.480	20.860	14.900	17,117,800
2026-02-09	20.190	20.760	20.190	20.730	14.807	14,030,940
2026-02-06	19.800	20.150	19.620	19.930	14.236	9,254,000
2026-02-05	20.120	20.290	19.900	19.920	14.229	11,101,920
2026-02-04	20.400	20.600	20.070	20.320	14.514	12,809,860
2026-02-03	20.270	20.570	20.210	20.550	14.679	13,399,122
2026-02-02	20.390	20.580	20.020	20.030	14.307	16,152,346
2026-01-30	21.000	21.090	20.200	20.390	14.564	18,852,289
2026-01-29	21.090	21.990	20.910	20.950	14.964	23,267,020
2026-01-28	21.600	21.780	21.130	21.170	15.121	15,637,930
2026-01-27	21.540	21.950	21.110	21.600	15.429	18,001,690
2026-01-26	22.600	23.100	21.580	21.750	15.536	27,081,880
2026-01-23	22.540	23.070	22.520	22.780	16.271	18,365,900
2026-01-22	23.010	23.240	22.530	22.660	16.186	18,120,914
2026-01-21	22.590	23.250	22.430	22.920	16.371	18,088,014
2026-01-20	23.700	23.900	22.680	22.870	16.336	30,805,460
2026-01-19	22.930	25.180	22.650	24.140	17.243	49,865,870
2026-01-16	23.510	24.100	22.980	22.980	16.414	33,071,207

← NewerPage 3 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.