Suzhou Kingswood Printing Ink Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.600 | 16.800 | 16.080 | 16.350 | 11.470 | 44,890,010 |
| 2025-01-17 | 15.790 | 16.220 | 15.690 | 16.120 | 11.308 | 26,670,765 |
| 2025-01-16 | 16.150 | 16.380 | 15.770 | 15.960 | 11.196 | 35,156,528 |
| 2025-01-15 | 15.910 | 16.550 | 15.840 | 16.140 | 11.322 | 40,000,322 |
| 2025-01-14 | 15.320 | 16.080 | 15.110 | 16.080 | 11.280 | 39,803,288 |
| 2025-01-13 | 14.680 | 15.320 | 14.020 | 15.060 | 10.565 | 25,658,500 |
| 2025-01-10 | 15.210 | 15.940 | 14.880 | 14.910 | 10.460 | 36,043,826 |
| 2025-01-09 | 14.990 | 16.300 | 14.910 | 15.360 | 10.775 | 40,692,652 |
| 2025-01-08 | 14.760 | 15.150 | 14.260 | 14.900 | 10.453 | 27,611,299 |
| 2025-01-07 | 14.220 | 14.980 | 14.200 | 14.950 | 10.488 | 26,904,920 |
| 2025-01-06 | 14.600 | 14.750 | 13.900 | 14.150 | 9.926 | 25,824,820 |
| 2025-01-03 | 15.940 | 16.040 | 14.530 | 14.570 | 10.221 | 40,140,142 |
| 2025-01-02 | 16.020 | 16.870 | 15.710 | 16.000 | 11.224 | 41,716,476 |
| 2024-12-31 | 17.620 | 17.700 | 15.800 | 15.900 | 11.154 | 50,119,076 |
| 2024-12-30 | 17.870 | 18.180 | 16.910 | 17.370 | 12.185 | 42,686,282 |
| 2024-12-27 | 17.510 | 18.850 | 17.510 | 17.790 | 12.480 | 60,090,280 |
| 2024-12-26 | 16.810 | 17.890 | 16.640 | 17.290 | 12.129 | 52,118,049 |
| 2024-12-25 | 17.110 | 17.640 | 16.360 | 16.620 | 11.659 | 49,979,806 |
| 2024-12-24 | 18.660 | 18.880 | 17.150 | 17.510 | 12.283 | 64,192,856 |
| 2024-12-23 | 19.520 | 20.430 | 17.700 | 18.190 | 12.761 | 91,028,666 |
| 2024-12-20 | 17.220 | 20.260 | 17.220 | 18.940 | 13.287 | 94,378,631 |
| 2024-12-19 | 17.010 | 18.670 | 17.010 | 17.810 | 12.494 | 83,984,167 |
| 2024-12-18 | 16.470 | 18.080 | 15.710 | 17.230 | 12.087 | 91,639,515 |
| 2024-12-17 | 18.880 | 19.000 | 16.360 | 16.610 | 11.652 | 91,963,566 |
| 2024-12-16 | 17.000 | 18.400 | 16.730 | 18.400 | 12.908 | 61,696,899 |
| 2024-12-13 | 15.980 | 16.240 | 15.250 | 15.330 | 10.754 | 41,529,160 |
| 2024-12-12 | 15.440 | 16.120 | 15.260 | 16.040 | 11.252 | 46,280,109 |
| 2024-12-11 | 15.400 | 15.530 | 14.930 | 15.290 | 10.726 | 28,016,674 |
| 2024-12-10 | 15.700 | 15.780 | 15.200 | 15.300 | 10.733 | 36,471,960 |
| 2024-12-09 | 15.800 | 15.950 | 14.950 | 15.160 | 10.635 | 38,408,000 |
| 2024-12-06 | 14.870 | 15.770 | 14.830 | 15.590 | 10.937 | 54,813,500 |
| 2024-12-05 | 14.130 | 14.800 | 14.040 | 14.780 | 10.368 | 33,755,260 |
| 2024-12-04 | 14.480 | 14.880 | 14.080 | 14.160 | 9.933 | 25,751,119 |
| 2024-12-03 | 14.420 | 14.760 | 14.290 | 14.440 | 10.130 | 24,068,380 |
| 2024-12-02 | 14.200 | 14.600 | 14.040 | 14.420 | 10.116 | 27,623,121 |
| 2024-11-29 | 14.090 | 14.490 | 13.800 | 14.190 | 9.954 | 23,003,400 |
| 2024-11-28 | 14.430 | 14.670 | 14.020 | 14.090 | 9.884 | 24,563,480 |
| 2024-11-27 | 13.650 | 14.580 | 13.190 | 14.560 | 10.214 | 31,728,060 |
| 2024-11-26 | 13.800 | 14.330 | 13.720 | 13.850 | 9.716 | 18,882,920 |
| 2024-11-25 | 13.800 | 13.970 | 13.490 | 13.900 | 9.751 | 19,528,180 |
| 2024-11-22 | 14.520 | 14.750 | 13.620 | 13.660 | 9.583 | 27,841,434 |
| 2024-11-21 | 14.300 | 14.710 | 14.000 | 14.450 | 10.137 | 28,682,220 |
| 2024-11-20 | 14.010 | 14.550 | 13.960 | 14.370 | 10.081 | 26,238,780 |
| 2024-11-19 | 13.700 | 14.080 | 13.440 | 14.080 | 9.877 | 26,671,540 |
| 2024-11-18 | 15.570 | 15.760 | 13.500 | 13.660 | 9.583 | 50,849,388 |
| 2024-11-15 | 15.650 | 16.690 | 15.500 | 15.620 | 10.958 | 54,187,084 |
| 2024-11-14 | 16.130 | 17.360 | 15.560 | 15.600 | 10.944 | 51,586,105 |
| 2024-11-13 | 15.530 | 16.490 | 15.400 | 16.280 | 11.421 | 44,325,575 |
| 2024-11-12 | 16.800 | 17.570 | 15.400 | 15.640 | 10.972 | 55,115,540 |
| 2024-11-11 | 15.700 | 16.680 | 15.400 | 16.570 | 11.624 | 50,602,601 |
| 2024-11-08 | 15.960 | 16.180 | 15.420 | 15.570 | 10.923 | 44,255,001 |
| 2024-11-07 | 15.110 | 16.440 | 14.910 | 16.200 | 11.365 | 56,223,757 |
| 2024-11-06 | 14.820 | 15.580 | 14.300 | 15.090 | 10.586 | 49,138,684 |
| 2024-11-05 | 14.380 | 15.000 | 14.150 | 14.870 | 10.431 | 29,073,682 |
| 2024-11-04 | 14.100 | 14.360 | 14.000 | 14.330 | 10.053 | 26,855,010 |
| 2024-11-01 | 15.660 | 15.960 | 14.200 | 14.320 | 10.046 | 46,323,593 |
| 2024-10-31 | 15.090 | 16.840 | 15.090 | 15.850 | 11.119 | 57,802,565 |
| 2024-10-30 | 15.390 | 15.480 | 14.650 | 14.870 | 10.431 | 46,606,980 |
| 2024-10-29 | 16.800 | 17.170 | 15.560 | 15.730 | 11.035 | 70,923,029 |
| 2024-10-28 | 16.550 | 17.250 | 15.910 | 16.930 | 11.877 | 73,712,101 |
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.