Suzhou Kingswood Printing Ink Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.230	15.060	14.210	14.570	10.221	36,761,909
2024-10-23	14.500	15.120	14.160	14.380	10.088	40,607,249
2024-10-22	15.360	16.050	14.660	14.890	10.446	60,658,990
2024-10-21	14.590	16.110	14.350	15.510	10.881	71,072,638
2024-10-18	13.880	15.010	13.720	14.590	10.235	56,340,900
2024-10-17	13.440	15.250	13.290	14.080	9.877	74,180,414
2024-10-16	12.500	13.740	12.410	13.310	9.337	41,279,980
2024-10-15	12.840	13.750	12.710	12.880	9.036	35,529,620
2024-10-14	12.530	13.020	12.210	12.940	9.078	32,685,661
2024-10-11	13.000	13.150	12.200	12.550	8.804	30,902,858
2024-10-10	13.600	13.960	12.980	13.210	9.162	39,819,046
2024-10-09	14.500	15.070	13.440	13.480	9.349	69,806,742
2024-10-08	16.000	16.000	14.000	15.750	10.923	92,158,568
2024-09-30	12.070	13.940	12.070	13.640	9.460	89,990,521
2024-09-27	11.530	12.430	11.530	12.070	8.371	73,137,262
2024-09-26	11.400	11.750	11.050	11.360	7.879	61,289,407
2024-09-25	10.450	11.230	10.400	10.840	7.518	34,535,201
2024-09-24	10.180	10.550	9.880	10.450	7.248	28,649,180
2024-09-23	10.080	10.580	10.000	10.200	7.074	21,145,040
2024-09-20	10.200	10.300	9.990	10.150	7.040	15,937,864
2024-09-19	10.190	10.400	10.090	10.200	7.074	21,458,040
2024-09-18	10.020	10.340	9.970	10.160	7.046	15,005,060
2024-09-13	10.200	10.480	10.050	10.140	7.033	17,138,251
2024-09-12	10.470	10.750	10.160	10.160	7.046	26,046,020
2024-09-11	10.570	10.770	10.300	10.620	7.365	25,379,340
2024-09-10	11.350	11.450	10.510	10.810	7.497	33,128,900
2024-09-09	11.000	11.550	10.800	11.290	7.830	29,178,522
2024-09-06	11.450	11.470	10.890	10.970	7.608	27,347,880
2024-09-05	11.350	11.740	11.200	11.400	7.907	43,484,000
2024-09-04	11.450	12.070	11.410	11.850	8.219	45,103,347
2024-09-03	11.470	11.750	11.280	11.590	8.038	34,706,387
2024-09-02	11.620	11.900	11.350	11.350	7.872	36,945,020
2024-08-30	11.250	11.980	11.090	11.560	8.017	50,977,820
2024-08-29	10.620	11.480	10.550	11.290	7.830	41,241,848
2024-08-28	10.530	11.050	10.350	10.800	7.490	35,008,274
2024-08-27	11.110	11.260	10.480	10.530	7.303	25,642,605
2024-08-26	10.750	10.990	10.640	10.800	7.490	20,216,840
2024-08-23	10.620	11.090	10.620	10.740	7.449	28,317,210
2024-08-22	11.440	11.730	10.860	10.900	7.560	46,137,124
2024-08-21	11.380	11.960	11.220	11.710	8.121	46,819,859
2024-08-20	11.410	11.550	11.170	11.440	7.934	30,328,620
2024-08-19	11.200	11.790	11.180	11.590	8.038	38,242,156
2024-08-16	11.410	11.870	11.350	11.380	7.893	41,220,685
2024-08-15	11.220	11.590	11.000	11.480	7.962	38,532,825
2024-08-14	11.240	11.470	11.150	11.230	7.789	26,003,416
2024-08-13	11.340	11.480	11.170	11.380	7.893	29,151,340
2024-08-12	11.970	11.970	11.170	11.330	7.858	46,922,465
2024-08-09	12.420	12.580	11.920	11.970	8.302	63,077,075
2024-08-08	12.180	13.130	12.100	12.240	8.489	100,613,298
2024-08-07	12.950	15.000	12.620	13.800	9.571	132,588,579
2024-08-06	11.340	13.000	10.880	13.000	9.016	108,003,546
2024-08-05	12.090	12.440	10.760	10.830	7.511	77,685,970
2024-08-02	11.950	12.470	11.490	11.540	8.004	81,573,662
2024-08-01	11.490	12.990	10.980	12.020	8.336	104,792,321
2024-07-31	11.420	11.420	10.350	11.420	7.920	84,847,413
2024-07-30	9.050	9.520	9.000	9.520	6.603	17,384,131
2024-07-29	9.060	9.160	8.960	9.110	6.318	7,996,380
2024-07-26	9.000	9.150	8.970	9.040	6.270	9,622,046
2024-07-25	9.230	9.370	9.010	9.070	6.291	14,823,984
2024-07-24	9.200	9.440	9.010	9.330	6.471	18,210,523

← NewerPage 9 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.