Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.090	15.190	15.000	15.160	10.772	20,555,872
2025-07-18	14.800	15.580	14.730	15.300	10.871	36,509,789
2025-07-17	14.760	14.850	14.660	14.800	10.516	12,903,240
2025-07-16	14.640	14.890	14.580	14.820	10.530	20,769,140
2025-07-15	14.490	14.610	14.260	14.480	10.289	11,289,192
2025-07-14	14.630	14.680	14.480	14.530	10.324	10,644,022
2025-07-11	14.600	14.750	14.370	14.730	10.466	15,536,920
2025-07-10	14.510	14.970	14.400	14.630	10.395	18,592,560
2025-07-09	14.570	14.690	14.500	14.520	10.317	11,880,366
2025-07-08	14.440	14.590	14.440	14.570	10.353	9,307,060
2025-07-07	14.320	14.540	14.320	14.520	10.317	8,681,309
2025-07-04	14.700	14.700	14.360	14.380	10.218	13,706,700
2025-07-03	14.640	14.820	14.640	14.700	10.445	12,470,080
2025-07-02	14.920	15.000	14.550	14.670	10.424	29,684,880
2025-07-01	15.350	16.090	15.350	15.410	10.950	46,705,813
2025-06-30	15.310	15.880	14.870	15.000	10.658	37,609,460
2025-06-27	14.480	14.600	14.340	14.470	10.282	8,950,200
2025-06-26	14.550	14.640	14.350	14.410	10.239	10,197,040
2025-06-25	14.280	14.630	14.220	14.590	10.367	15,361,220
2025-06-24	14.000	14.320	14.000	14.270	10.140	11,529,826
2025-06-23	13.570	14.060	13.500	13.990	9.941	9,746,786
2025-06-20	14.000	14.170	13.780	13.790	9.799	8,712,186
2025-06-19	14.260	14.390	13.980	14.000	9.948	10,743,286
2025-06-18	14.360	14.540	14.150	14.350	10.196	10,091,200
2025-06-17	14.600	14.770	14.310	14.430	10.253	11,568,480
2025-06-16	14.400	14.690	14.360	14.580	10.360	9,639,140
2025-06-13	14.850	15.120	14.480	14.490	10.296	13,107,080
2025-06-12	14.910	15.320	14.770	14.980	10.644	14,878,990
2025-06-11	14.700	15.130	14.660	14.910	10.594	10,708,922
2025-06-10	15.190	15.190	14.500	14.770	10.495	17,681,823
2025-06-09	15.100	15.230	14.900	15.160	10.772	14,352,160
2025-06-06	15.300	15.390	15.120	15.190	10.793	9,900,660
2025-06-05	15.300	15.420	15.160	15.400	10.942	13,284,101
2025-06-04	15.310	15.590	15.150	15.420	10.886	11,221,560
2025-06-03	15.110	15.500	15.060	15.280	10.787	11,262,860
2025-05-30	15.500	15.580	15.120	15.130	10.681	15,340,640
2025-05-29	15.300	15.720	15.200	15.650	11.048	14,649,072
2025-05-28	15.770	15.890	15.300	15.330	10.822	19,569,597
2025-05-27	16.130	16.190	15.700	15.800	11.154	22,590,012
2025-05-26	16.000	16.680	15.850	16.130	11.387	26,619,460
2025-05-23	16.320	16.540	16.230	16.300	11.507	43,490,066
2025-05-22	16.900	17.750	16.150	16.150	11.401	65,013,086
2025-05-21	15.820	16.290	15.410	16.160	11.408	30,731,162
2025-05-20	15.510	15.970	15.400	15.880	11.210	20,303,780
2025-05-19	15.230	15.820	14.920	15.620	11.027	21,863,546
2025-05-16	14.980	15.250	14.930	15.090	10.653	9,898,700
2025-05-15	15.610	15.660	15.010	15.050	10.624	14,260,960
2025-05-14	15.740	15.770	15.450	15.600	11.013	13,517,280
2025-05-13	16.020	16.210	15.580	15.650	11.048	16,617,972
2025-05-12	15.880	15.990	15.700	15.830	11.175	13,403,180
2025-05-09	16.130	16.210	15.590	15.720	11.097	15,479,146
2025-05-08	15.840	16.330	15.840	16.220	11.450	17,769,920
2025-05-07	16.310	16.500	15.760	15.930	11.246	21,054,180
2025-05-06	15.760	16.370	15.750	16.250	11.472	23,884,420
2025-04-30	15.290	15.680	15.290	15.580	10.999	13,741,985
2025-04-29	15.020	15.520	15.010	15.250	10.766	14,096,238
2025-04-28	15.580	15.760	15.130	15.140	10.688	16,805,936
2025-04-25	15.380	15.990	15.280	15.630	11.034	21,403,760
2025-04-24	15.700	15.770	15.290	15.530	10.963	17,246,040
2025-04-23	15.880	16.030	15.630	15.700	11.083	20,725,250

← NewerPage 6 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.