Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.620	17.800	17.280	17.690	12.570	16,695,842
2025-10-20	17.400	17.630	17.290	17.410	12.371	17,130,400
2025-10-17	17.930	17.990	17.100	17.100	12.150	26,617,791
2025-10-16	18.830	19.060	17.990	18.050	12.825	46,201,117
2025-10-15	17.400	17.700	17.220	17.700	12.577	12,763,520
2025-10-14	18.000	18.150	17.320	17.440	12.392	19,659,920
2025-10-13	17.010	17.910	16.970	17.830	12.669	22,937,398
2025-10-10	18.410	18.530	18.020	18.090	12.854	21,697,335
2025-10-09	18.770	18.900	18.430	18.490	13.138	27,029,872
2025-09-30	18.910	19.470	18.750	18.750	13.323	36,321,437
2025-09-29	19.210	19.280	18.230	18.330	13.024	42,736,857
2025-09-26	20.650	20.650	19.510	19.510	13.863	43,042,767
2025-09-25	19.630	20.980	19.520	20.610	14.644	68,352,288
2025-09-24	19.150	20.100	19.150	19.790	14.062	44,761,808
2025-09-23	19.550	20.100	18.890	19.290	13.707	38,595,102
2025-09-22	19.270	19.880	18.900	19.590	13.920	35,978,810
2025-09-19	19.330	19.690	18.880	19.390	13.778	38,494,680
2025-09-18	19.190	20.240	19.180	19.490	13.849	53,944,884
2025-09-17	19.700	19.780	19.150	19.230	13.664	31,305,820
2025-09-16	19.280	19.830	19.160	19.670	13.977	34,550,320
2025-09-15	19.330	19.560	19.050	19.100	13.572	22,503,530
2025-09-12	19.520	19.820	19.330	19.390	13.778	30,827,986
2025-09-11	19.270	19.860	18.900	19.670	13.977	42,425,670
2025-09-10	18.810	19.400	18.750	19.150	13.607	33,380,890
2025-09-09	19.540	19.680	18.710	18.740	13.316	42,846,160
2025-09-08	19.570	19.790	19.320	19.530	13.877	34,378,863
2025-09-05	19.800	19.920	18.840	19.730	14.019	48,876,773
2025-09-04	20.400	20.980	19.780	19.850	14.104	62,214,304
2025-09-03	20.540	20.690	19.750	19.840	14.097	43,148,392
2025-09-02	21.230	21.540	20.310	20.530	14.588	59,080,534
2025-09-01	21.910	22.100	20.820	21.160	15.035	66,416,884
2025-08-29	24.200	24.330	21.610	21.810	15.497	88,666,246
2025-08-28	23.000	24.570	22.100	24.130	17.146	114,789,771
2025-08-27	25.150	25.590	23.570	23.600	16.769	142,470,197
2025-08-26	26.010	27.780	25.340	26.320	18.702	193,993,760
2025-08-25	25.910	25.910	25.910	25.910	18.410	5,240,060
2025-08-22	21.590	21.590	21.590	21.590	15.341	25,001,316
2025-08-21	17.610	18.500	17.500	17.990	12.783	49,168,140
2025-08-20	17.410	17.890	17.020	17.710	12.584	36,207,780
2025-08-19	17.700	17.970	17.300	17.500	12.435	38,793,773
2025-08-18	18.000	18.570	17.650	17.850	12.683	56,633,192
2025-08-15	16.760	17.770	16.750	17.660	12.548	56,411,250
2025-08-14	16.880	17.480	16.660	16.760	11.909	42,059,556
2025-08-13	16.650	16.920	16.370	16.800	11.937	37,132,620
2025-08-12	15.900	17.190	15.660	16.830	11.959	53,645,060
2025-08-11	15.420	16.100	15.360	15.860	11.269	20,532,722
2025-08-08	15.860	15.880	15.400	15.450	10.978	19,846,120
2025-08-07	15.650	16.150	15.590	15.920	11.312	23,485,280
2025-08-06	15.700	16.100	15.600	15.700	11.156	17,560,340
2025-08-05	15.880	15.970	15.610	15.710	11.163	16,029,300
2025-08-04	15.820	15.960	15.620	15.930	11.319	15,850,240
2025-08-01	16.070	16.250	15.700	16.000	11.369	31,943,800
2025-07-31	15.500	16.200	15.450	15.850	11.262	37,083,757
2025-07-30	15.590	15.830	15.410	15.560	11.056	19,750,220
2025-07-29	15.660	15.790	15.530	15.630	11.106	15,945,300
2025-07-28	15.800	15.900	15.600	15.730	11.177	24,165,400
2025-07-25	15.370	15.970	15.360	15.920	11.312	36,479,657
2025-07-24	14.800	15.750	14.750	15.470	10.992	41,014,604
2025-07-23	14.960	14.990	14.710	14.730	10.466	13,019,510
2025-07-22	15.180	15.220	14.820	14.860	10.559	19,126,660

← NewerPage 5 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.