Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.120	20.250	19.880	20.030	19.935	10,824,802
2026-01-16	20.810	20.890	19.850	20.100	20.005	15,807,010
2026-01-15	21.720	21.800	20.580	20.890	20.791	22,563,070
2026-01-14	21.740	22.680	21.450	22.010	21.906	34,920,470
2026-01-13	23.500	23.500	21.510	21.540	21.438	40,240,772
2026-01-12	22.000	24.490	21.500	23.500	23.389	49,985,463
2026-01-09	19.830	21.480	19.830	21.430	21.328	46,206,066
2026-01-08	19.310	20.500	19.280	20.220	20.124	32,875,089
2026-01-07	19.380	20.020	19.260	19.310	19.218	22,117,359
2026-01-06	20.460	20.500	19.740	19.860	19.766	34,773,365
2026-01-05	19.570	21.570	19.030	20.610	20.512	51,404,362
2025-12-31	18.590	21.970	18.380	20.450	20.353	62,640,586
2025-12-30	17.590	19.560	17.590	19.560	19.467	42,254,512
2025-12-29	16.510	16.540	16.270	16.300	16.223	5,811,580
2025-12-26	16.380	17.200	16.170	16.730	16.651	10,698,430
2025-12-25	17.380	17.720	16.500	16.520	16.442	9,467,110
2025-12-24	15.750	16.080	15.740	16.030	15.954	4,018,650
2025-12-23	16.280	16.460	15.680	15.760	15.685	5,769,909
2025-12-22	16.550	16.610	16.340	16.350	16.272	3,879,850
2025-12-19	16.490	16.700	16.400	16.590	16.511	2,956,100
2025-12-18	16.200	16.540	16.130	16.440	16.362	3,141,490
2025-12-17	16.200	16.350	15.770	16.300	16.223	4,917,400
2025-12-16	16.700	16.830	16.190	16.210	16.133	4,235,300
2025-12-15	17.000	17.080	16.720	16.740	16.661	3,429,200
2025-12-12	16.900	17.450	16.860	17.130	17.049	4,459,697
2025-12-11	17.510	17.580	17.000	17.020	16.939	5,436,100
2025-12-10	17.500	17.820	17.360	17.620	17.536	9,552,099
2025-12-09	17.700	18.960	17.580	18.420	18.333	11,976,298
2025-12-08	17.540	17.780	17.500	17.700	17.616	3,889,098
2025-12-05	17.400	17.620	16.990	17.530	17.447	4,585,498
2025-12-04	17.880	18.020	17.320	17.360	17.278	5,935,476
2025-12-03	18.700	18.700	17.820	17.880	17.795	9,680,698
2025-12-02	19.100	19.100	18.690	18.700	18.611	5,359,500
2025-12-01	19.040	19.500	18.900	19.120	19.029	8,274,000
2025-11-28	19.260	19.410	18.950	19.110	19.019	8,307,801
2025-11-27	20.190	20.340	19.440	19.470	19.378	12,293,690
2025-11-26	19.830	20.450	19.700	19.780	19.686	14,499,600
2025-11-25	19.450	20.370	19.330	20.210	20.114	18,857,309
2025-11-24	18.660	19.550	18.280	19.510	19.417	12,637,901
2025-11-21	18.870	19.440	18.400	18.600	18.512	9,005,587
2025-11-20	19.180	19.660	18.630	19.060	18.970	9,319,750
2025-11-19	19.750	19.900	19.160	19.280	19.189	9,433,000
2025-11-18	19.080	19.870	18.960	19.720	19.627	16,554,962
2025-11-17	18.670	19.280	18.670	19.130	19.039	7,152,861
2025-11-14	18.860	19.230	18.690	18.690	18.601	5,341,400
2025-11-13	18.760	19.120	18.510	19.050	18.960	4,879,800
2025-11-12	19.000	19.110	18.670	18.760	18.671	4,813,350
2025-11-11	18.840	19.250	18.710	19.000	18.910	5,455,450
2025-11-10	18.730	19.120	18.640	18.980	18.890	4,448,300
2025-11-07	19.040	19.040	18.560	18.620	18.532	4,781,500
2025-11-06	19.210	19.210	18.870	19.020	18.930	4,355,000
2025-11-05	19.160	19.330	18.990	19.190	19.099	4,187,200
2025-11-04	19.300	19.400	19.010	19.320	19.228	5,061,400
2025-11-03	19.190	19.680	19.000	19.400	19.308	8,119,188
2025-10-31	18.160	19.190	18.160	19.020	18.930	12,590,398
2025-10-30	18.350	18.640	18.140	18.160	18.074	5,580,400
2025-10-29	18.500	18.610	18.240	18.300	18.213	5,586,900
2025-10-28	18.670	18.860	18.510	18.650	18.562	4,155,600
2025-10-27	18.660	18.850	18.530	18.780	18.691	5,044,100
2025-10-24	18.440	18.650	18.400	18.530	18.442	3,679,060

← NewerPage 4 of 5 · 243 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.