Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	24.960	24.960	23.750	23.930	17.093	49,654,512
2026-01-14	24.530	25.850	23.980	25.670	18.336	88,503,265
2026-01-13	24.070	25.970	22.810	25.000	17.857	88,228,604
2026-01-12	23.460	23.970	22.920	23.650	16.893	66,308,732
2026-01-09	23.070	24.600	22.020	22.580	16.129	88,131,866
2026-01-08	21.480	22.450	21.380	21.970	15.693	33,978,210
2026-01-07	21.490	21.750	21.240	21.510	15.364	22,814,820
2026-01-06	21.870	21.870	21.450	21.490	15.350	26,371,450
2026-01-05	21.000	22.450	20.750	22.090	15.779	45,923,581
2025-12-31	22.450	22.700	21.090	21.130	15.093	40,651,685
2025-12-30	21.400	22.350	21.150	21.710	15.507	33,196,441
2025-12-29	21.330	22.130	21.310	21.590	15.421	33,746,466
2025-12-26	21.480	21.900	21.040	21.190	15.136	31,429,230
2025-12-25	20.780	21.360	20.540	21.280	15.200	30,048,995
2025-12-24	20.210	21.060	20.080	20.670	14.764	23,999,780
2025-12-23	20.580	20.670	20.210	20.390	14.564	20,423,760
2025-12-22	20.780	20.830	20.440	20.570	14.693	23,650,060
2025-12-19	20.700	21.300	20.320	20.920	14.943	36,615,600
2025-12-18	19.850	21.600	19.800	20.800	14.857	54,051,480
2025-12-17	19.200	20.170	19.030	20.170	14.407	41,039,152
2025-12-16	19.020	19.960	18.970	19.410	13.864	36,298,760
2025-12-15	19.020	19.470	19.000	19.100	13.643	18,452,609
2025-12-12	19.510	19.790	19.230	19.280	13.771	23,743,860
2025-12-11	20.380	20.380	19.500	19.500	13.929	35,668,360
2025-12-10	20.150	20.980	19.830	20.570	14.693	46,494,140
2025-12-09	20.590	20.700	20.080	20.110	14.364	28,368,900
2025-12-08	19.800	20.950	19.730	20.800	14.857	37,342,592
2025-12-05	20.240	20.450	19.620	19.960	14.257	24,040,520
2025-12-04	20.420	20.680	19.920	20.050	14.321	33,762,960
2025-12-03	21.750	22.000	20.520	20.620	14.729	48,833,400
2025-12-02	22.700	22.810	21.480	21.810	15.579	58,076,799
2025-12-01	22.480	23.280	21.850	22.860	16.329	78,139,457
2025-11-28	22.570	24.680	22.380	22.720	16.229	93,569,744
2025-11-27	22.630	23.500	22.370	22.960	16.400	87,548,939
2025-11-26	22.490	23.500	22.300	22.670	16.193	105,079,130
2025-11-25	20.860	23.950	20.670	23.950	17.107	59,911,776
2025-11-24	19.700	20.140	19.000	19.960	14.257	44,056,101
2025-11-21	18.850	19.900	18.640	19.130	13.664	40,840,661
2025-11-20	19.900	19.950	19.010	19.110	13.579	20,730,388
2025-11-19	19.670	19.820	19.230	19.420	13.799	25,615,464
2025-11-18	19.290	20.140	19.010	19.790	14.062	50,195,880
2025-11-17	18.290	19.470	18.150	19.280	13.699	41,356,463
2025-11-14	18.780	18.800	18.130	18.140	12.889	21,437,360
2025-11-13	18.830	19.100	18.660	18.930	13.451	18,117,260
2025-11-12	18.900	19.230	18.600	18.770	13.337	23,550,415
2025-11-11	18.460	19.240	18.250	19.070	13.550	48,790,602
2025-11-10	17.530	19.220	17.470	18.690	13.280	56,675,505
2025-11-07	17.930	17.950	17.580	17.610	12.513	13,672,362
2025-11-06	18.130	18.150	17.780	17.930	12.740	13,073,957
2025-11-05	17.820	18.280	17.750	18.000	12.790	17,197,601
2025-11-04	18.200	18.200	17.780	17.950	12.754	14,309,470
2025-11-03	18.100	18.340	17.830	18.250	12.968	18,221,518
2025-10-31	17.820	18.300	17.630	18.110	12.868	22,300,735
2025-10-30	17.950	17.950	17.520	17.700	12.577	18,795,980
2025-10-29	18.010	18.160	17.780	18.020	12.804	15,677,340
2025-10-28	18.330	18.540	17.750	18.170	12.911	26,568,360
2025-10-27	17.700	18.250	17.650	18.200	12.932	24,467,520
2025-10-24	17.600	17.800	17.360	17.570	12.484	17,783,535
2025-10-23	17.580	17.820	17.230	17.490	12.428	13,693,960
2025-10-22	17.780	17.970	17.600	17.640	12.534	13,986,420

← NewerPage 4 of 21 · 1,215 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.