Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.800	16.200	14.450	16.140	16.140	12,587,425
2026-07-20	16.610	16.800	15.160	15.870	15.870	13,751,800
2026-07-17	18.500	19.120	16.340	16.440	16.440	13,302,900
2026-07-16	18.000	19.370	18.000	18.680	18.680	8,687,600
2026-07-15	18.550	19.210	18.140	18.260	18.260	7,352,800
2026-07-14	18.300	18.610	17.650	18.340	18.340	9,500,600
2026-07-13	21.310	21.540	18.150	18.240	18.240	12,432,117
2026-07-10	21.550	22.600	21.230	21.400	21.400	7,133,400
2026-07-09	21.770	21.850	20.910	21.540	21.540	7,064,300
2026-07-08	22.850	22.920	21.750	21.940	21.940	7,139,700
2026-07-07	23.210	23.390	22.400	22.440	22.440	5,605,000
2026-07-06	24.180	24.210	22.550	23.300	23.300	11,555,300
2026-07-03	23.600	24.410	23.210	24.120	24.120	11,713,920
2026-07-02	23.500	23.870	22.860	23.160	23.160	14,674,682
2026-07-01	21.040	23.470	20.680	23.350	23.350	14,806,300
2026-06-30	20.380	20.910	20.200	20.630	20.630	6,921,290
2026-06-29	20.900	21.240	19.830	20.460	20.460	10,048,200
2026-06-26	19.600	21.350	18.970	20.700	20.700	14,805,800
2026-06-25	20.130	20.140	19.320	19.580	19.580	7,270,085
2026-06-24	20.200	20.470	19.540	19.960	19.960	5,884,500
2026-06-23	20.160	20.620	19.910	20.220	20.220	4,935,485
2026-06-22	21.500	21.660	20.050	20.360	20.360	7,931,200
2026-06-18	21.060	21.700	20.920	21.510	21.510	5,685,500
2026-06-17	21.460	21.730	21.100	21.300	21.300	4,506,300
2026-06-16	20.770	21.710	20.670	21.530	21.530	5,563,717
2026-06-15	20.580	21.480	20.510	21.080	20.980	6,088,207
2026-06-12	20.550	20.880	20.070	20.360	20.263	6,656,775
2026-06-11	21.000	21.500	20.080	20.260	20.164	10,372,850
2026-06-10	22.520	22.800	21.030	21.390	21.289	8,292,600
2026-06-09	22.700	23.000	21.550	22.140	22.035	8,671,900
2026-06-08	21.510	23.390	21.510	22.250	22.144	10,170,300
2026-06-05	21.900	23.300	21.510	22.430	22.324	9,475,300
2026-06-04	22.200	22.630	21.760	21.960	21.856	7,110,800
2026-06-03	21.990	22.490	21.620	22.070	21.965	7,841,600
2026-06-02	22.770	23.000	21.850	22.050	21.945	7,924,479
2026-06-01	22.540	23.800	22.220	22.930	22.821	10,130,900
2026-05-29	23.370	23.820	22.630	22.800	22.692	8,915,375
2026-05-28	23.110	23.600	22.550	23.190	23.080	9,448,556
2026-05-27	24.600	24.750	23.110	23.280	23.170	11,255,790
2026-05-26	24.830	25.080	23.920	24.610	24.493	8,818,200
2026-05-25	24.570	25.980	24.350	25.040	24.921	10,307,800
2026-05-22	24.350	25.190	23.880	24.640	24.523	13,376,636
2026-05-21	25.000	25.750	23.710	23.870	23.757	16,684,100
2026-05-20	25.740	26.260	24.830	25.060	24.941	14,756,001
2026-05-19	25.500	26.510	25.190	26.000	25.877	17,377,500
2026-05-18	26.080	26.590	25.080	25.460	25.339	16,742,628
2026-05-15	25.100	26.350	24.810	25.480	25.359	20,583,592
2026-05-14	25.000	25.970	24.200	25.330	25.210	24,189,567
2026-05-13	24.100	25.030	23.950	24.810	24.692	16,552,874
2026-05-12	24.430	24.620	23.910	24.300	24.185	16,274,600
2026-05-11	23.990	25.110	23.990	24.590	24.473	33,689,798
2026-05-08	23.010	26.230	22.800	24.510	24.394	54,437,536
2026-05-07	21.220	21.970	21.200	21.860	21.756	10,105,800
2026-05-06	21.540	21.660	20.900	21.250	21.149	11,432,486
2026-04-30	20.540	21.500	20.200	21.300	21.199	16,697,456
2026-04-29	20.060	20.880	19.980	20.310	20.214	10,069,908
2026-04-28	19.640	20.490	19.370	20.230	20.134	13,778,700
2026-04-27	19.000	20.080	18.450	19.810	19.716	11,866,895
2026-04-24	19.000	19.180	18.670	19.010	18.920	4,732,617
2026-04-23	19.260	19.470	18.990	19.080	18.990	5,037,323

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-06-17	0.1000 CNY
2024-07-08	0.0500 CNY
2023-06-16	0.0360 CNY
2022-06-17	0.0320 CNY
2021-06-10	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.