Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.110	19.410	19.080	19.290	19.199	4,807,400
2026-04-21	19.630	19.630	19.160	19.300	19.208	5,646,500
2026-04-20	19.460	19.840	19.360	19.650	19.557	6,114,900
2026-04-17	19.700	19.890	19.310	19.530	19.437	9,179,400
2026-04-16	19.310	20.280	19.310	19.710	19.617	18,803,995
2026-04-15	18.750	19.140	18.470	18.520	18.432	6,600,700
2026-04-14	18.680	18.860	18.400	18.700	18.611	6,194,605
2026-04-13	18.640	18.860	18.350	18.510	18.422	7,730,300
2026-04-10	17.770	19.370	17.770	18.820	18.731	16,083,652
2026-04-09	18.070	18.290	17.600	17.770	17.686	7,655,200
2026-04-08	17.200	18.690	17.100	18.260	18.173	11,700,426
2026-04-07	16.820	17.030	16.670	16.830	16.750	3,616,036
2026-04-03	17.200	17.350	16.750	16.800	16.720	3,988,936
2026-04-02	17.790	17.830	17.030	17.150	17.069	5,203,500
2026-04-01	17.850	18.140	17.600	17.810	17.726	5,713,536
2026-03-31	17.700	18.040	17.350	17.380	17.298	4,784,236
2026-03-30	17.540	17.750	17.100	17.730	17.646	5,238,000
2026-03-27	17.940	17.970	17.550	17.780	17.696	7,218,910
2026-03-26	18.700	19.060	17.800	17.860	17.775	12,022,710
2026-03-25	17.120	19.300	17.000	19.050	18.960	17,619,287
2026-03-24	16.850	17.120	16.280	17.120	17.039	7,522,400
2026-03-23	17.000	17.280	16.310	16.470	16.392	8,696,913
2026-03-20	19.250	19.290	17.510	17.510	17.427	11,931,976
2026-03-19	19.900	19.900	19.000	19.080	18.990	11,380,100
2026-03-18	19.900	20.550	19.700	20.080	19.985	17,509,110
2026-03-17	18.670	20.280	18.600	19.920	19.826	26,192,062
2026-03-16	18.260	18.620	18.140	18.520	18.432	3,743,400
2026-03-13	18.660	18.810	18.310	18.340	18.253	7,828,500
2026-03-12	19.330	19.930	19.020	19.120	19.029	10,282,736
2026-03-11	19.560	19.770	19.170	19.190	19.099	6,131,700
2026-03-10	19.600	20.010	19.220	19.470	19.378	8,439,300
2026-03-09	18.400	19.430	18.240	19.360	19.268	8,774,700
2026-03-06	18.800	19.260	18.500	18.800	18.711	8,469,476
2026-03-05	19.140	19.210	18.300	18.850	18.761	11,177,668
2026-03-04	17.590	18.850	17.490	18.290	18.203	12,226,001
2026-03-03	18.910	19.040	17.900	17.910	17.825	7,139,099
2026-03-02	19.400	19.490	18.620	18.880	18.790	9,430,100
2026-02-27	19.270	19.950	19.240	19.850	19.756	8,582,916
2026-02-26	19.490	19.740	19.210	19.360	19.268	4,876,024
2026-02-25	19.230	19.480	19.180	19.420	19.328	4,755,900
2026-02-24	19.780	19.830	19.200	19.240	19.149	5,635,700
2026-02-13	19.650	19.930	19.390	19.430	19.338	5,947,100
2026-02-12	19.800	19.920	19.300	19.720	19.627	7,352,087
2026-02-11	19.940	20.340	19.640	19.680	19.587	9,873,600
2026-02-10	19.400	20.880	19.280	20.130	20.035	15,809,687
2026-02-09	19.300	19.550	19.100	19.440	19.348	5,640,200
2026-02-06	19.060	19.280	18.690	19.040	18.950	6,671,500
2026-02-05	19.220	19.510	19.130	19.140	19.049	5,841,200
2026-02-04	19.630	19.780	19.220	19.390	19.298	7,261,500
2026-02-03	19.500	19.990	19.280	19.790	19.696	7,363,100
2026-02-02	19.110	19.770	19.080	19.200	19.109	8,136,200
2026-01-30	19.700	19.700	19.220	19.380	19.288	9,613,100
2026-01-29	19.250	20.580	19.050	19.820	19.726	19,049,310
2026-01-28	19.980	20.380	19.250	19.280	19.189	12,802,500
2026-01-27	20.400	20.590	19.600	19.990	19.895	14,066,500
2026-01-26	20.450	20.700	19.770	20.660	20.562	17,731,800
2026-01-23	20.110	20.660	19.860	20.540	20.443	12,870,401
2026-01-22	19.960	20.350	19.820	20.090	19.995	9,169,239
2026-01-21	19.560	20.300	19.350	20.070	19.975	11,095,200
2026-01-20	20.360	20.390	19.450	19.730	19.636	11,660,300

← NewerPage 3 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.