Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.780	16.420	15.780	15.970	11.274	27,935,110
2025-04-21	14.940	16.180	14.940	15.940	11.253	39,920,673
2025-04-18	15.670	15.940	15.040	15.090	10.653	23,852,290
2025-04-17	14.930	15.360	14.850	15.010	10.596	21,319,200
2025-04-16	15.030	15.640	14.910	15.090	10.653	27,303,956
2025-04-15	15.220	15.420	14.900	15.050	10.624	13,609,120
2025-04-14	15.200	15.400	15.000	15.120	10.674	22,311,660
2025-04-11	15.000	15.680	15.000	15.080	10.646	32,892,440
2025-04-10	14.800	15.550	14.700	15.130	10.681	34,249,961
2025-04-09	13.500	14.500	12.440	14.420	10.180	30,947,560
2025-04-08	13.350	14.250	13.160	13.670	9.650	28,885,080
2025-04-07	15.030	15.340	12.970	13.130	9.269	31,256,997
2025-04-03	16.100	16.470	15.970	16.210	11.443	11,872,700
2025-04-02	16.260	16.730	16.260	16.390	11.570	13,438,261
2025-04-01	16.350	16.630	16.290	16.290	11.500	11,923,941
2025-03-31	16.360	16.400	15.830	16.250	11.472	15,519,000
2025-03-28	16.600	16.840	16.410	16.450	11.613	12,417,020
2025-03-27	16.690	16.890	16.440	16.650	11.754	11,699,380
2025-03-26	16.590	16.850	16.590	16.790	11.853	10,185,140
2025-03-25	16.910	16.980	16.500	16.710	11.796	14,211,260
2025-03-24	17.410	17.590	16.310	16.900	11.930	21,681,520
2025-03-21	17.960	17.970	17.400	17.460	12.326	20,003,268
2025-03-20	18.020	18.440	17.880	18.030	12.728	18,435,919
2025-03-19	18.360	18.930	18.070	18.160	12.820	24,927,022
2025-03-18	18.370	19.150	18.370	18.480	13.046	28,514,220
2025-03-17	18.280	18.750	18.240	18.290	12.912	20,517,420
2025-03-14	17.880	18.450	17.720	18.410	12.996	20,501,320
2025-03-13	18.580	18.580	17.700	17.990	12.700	23,545,572
2025-03-12	18.640	18.870	18.500	18.540	13.088	19,935,020
2025-03-11	18.500	18.710	18.270	18.590	13.123	20,480,294
2025-03-10	19.220	19.360	18.650	18.860	13.314	23,682,260
2025-03-07	19.360	20.000	19.000	19.210	13.561	33,700,660
2025-03-06	19.000	19.800	19.000	19.530	13.787	38,244,361
2025-03-05	18.680	19.800	18.570	18.910	13.349	33,670,001
2025-03-04	17.730	19.170	17.730	18.700	13.201	29,437,672
2025-03-03	18.100	18.500	17.750	18.110	12.785	24,397,804
2025-02-28	19.530	19.540	17.750	17.900	12.636	43,981,302
2025-02-27	19.920	20.630	19.050	19.600	13.836	42,716,661
2025-02-26	19.600	20.370	19.460	19.840	14.006	43,032,122
2025-02-25	19.000	19.780	18.900	19.400	13.695	34,778,940
2025-02-24	20.370	20.400	19.470	19.670	13.886	50,613,780
2025-02-21	20.090	20.960	19.710	20.770	14.662	60,646,632
2025-02-20	19.700	20.160	19.370	19.690	13.900	41,972,420
2025-02-19	19.630	19.950	19.310	19.710	13.914	37,780,974
2025-02-18	20.610	20.900	19.210	19.310	13.632	70,744,249
2025-02-17	21.450	22.800	20.950	21.090	14.888	85,288,452
2025-02-14	20.400	21.440	19.630	21.190	14.959	76,079,742
2025-02-13	20.790	21.780	20.360	20.600	14.542	78,227,672
2025-02-12	20.800	21.400	20.010	20.670	14.592	95,033,808
2025-02-11	18.340	22.430	18.030	20.800	14.684	118,250,790
2025-02-10	18.140	18.940	17.990	18.690	13.194	75,234,884
2025-02-07	17.900	18.150	17.270	17.680	12.481	59,023,048
2025-02-06	17.480	18.330	17.170	17.990	12.700	62,223,001
2025-02-05	16.200	18.830	16.130	17.640	12.453	69,630,820
2025-01-27	16.680	16.990	15.800	15.800	11.154	32,039,154
2025-01-24	15.870	16.650	15.870	16.560	11.690	41,680,562
2025-01-23	15.990	16.650	15.780	16.050	11.330	48,592,194
2025-01-22	15.900	16.150	15.680	15.840	11.182	32,609,948
2025-01-21	16.250	16.330	15.510	15.940	11.182	40,633,030
2025-01-20	16.600	16.800	16.080	16.350	11.470	44,890,010

← NewerPage 7 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.