Qingdao Kutesmart Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.680	21.920	21.560	21.800	21.697	10,814,110
2025-07-23	21.590	22.050	21.350	21.620	21.517	13,218,700
2025-07-22	22.120	22.270	21.530	21.730	21.627	20,358,753
2025-07-21	22.010	22.760	21.730	22.310	22.204	22,759,041
2025-07-18	24.100	24.880	22.280	22.320	22.214	37,421,899
2025-07-17	21.610	22.340	21.470	22.170	22.065	20,650,345
2025-07-16	21.430	21.980	21.430	21.710	21.607	17,170,900
2025-07-15	20.850	22.350	20.770	21.840	21.736	28,243,689
2025-07-14	21.300	21.330	20.770	20.940	20.841	7,741,700
2025-07-11	20.780	21.170	20.680	21.120	21.020	11,522,600
2025-07-10	21.100	21.460	20.840	20.970	20.871	12,088,700
2025-07-09	20.860	21.380	20.800	21.300	21.199	17,642,100
2025-07-08	20.630	21.050	20.520	20.970	20.871	9,979,143
2025-07-07	20.560	20.840	20.330	20.720	20.622	8,633,800
2025-07-04	21.000	21.070	20.690	20.690	20.592	11,235,300
2025-07-03	21.010	21.180	20.870	21.090	20.990	10,810,846
2025-07-02	21.230	21.440	20.920	21.080	20.980	17,453,264
2025-07-01	22.020	22.950	21.500	21.600	21.498	35,295,905
2025-06-30	20.890	24.200	20.560	22.300	22.194	48,740,110
2025-06-27	20.010	20.450	20.010	20.170	20.074	7,697,700
2025-06-26	20.580	20.890	20.120	20.130	20.035	12,176,300
2025-06-25	20.050	20.650	20.050	20.540	20.443	12,850,700
2025-06-24	19.600	20.240	19.520	20.050	19.955	11,513,200
2025-06-23	19.180	19.650	19.090	19.640	19.547	8,699,900
2025-06-20	19.980	20.090	19.170	19.630	19.537	12,091,700
2025-06-19	20.300	20.840	20.070	20.090	19.995	14,230,492
2025-06-18	20.300	20.420	20.000	20.180	20.084	7,813,200
2025-06-17	20.300	20.950	20.230	20.510	20.413	9,565,981
2025-06-16	19.850	20.500	19.850	20.480	20.283	9,211,373
2025-06-13	20.730	20.880	20.000	20.000	19.808	15,563,610
2025-06-12	21.220	21.480	20.790	20.970	20.769	12,524,600
2025-06-11	21.480	22.000	21.270	21.280	21.076	12,236,600
2025-06-10	22.140	22.150	21.020	21.440	21.234	18,916,200
2025-06-09	22.090	22.520	22.030	22.250	22.036	15,786,019
2025-06-06	22.410	22.410	21.750	21.840	21.630	17,127,700
2025-06-05	22.350	22.650	22.030	22.490	22.274	21,298,387
2025-06-04	21.540	22.780	21.270	22.570	22.353	31,554,387
2025-06-03	21.060	21.760	21.040	21.380	21.175	14,093,604
2025-05-30	21.210	22.200	20.760	21.750	21.541	23,518,001
2025-05-29	20.930	22.260	20.680	21.670	21.462	19,699,287
2025-05-28	21.670	21.810	20.920	21.050	20.848	16,502,200
2025-05-27	21.400	21.980	20.930	21.850	21.640	20,254,978
2025-05-26	20.940	21.440	20.760	21.380	21.175	14,904,492
2025-05-23	21.840	21.840	21.200	21.220	21.016	25,910,100
2025-05-22	21.380	23.320	21.150	22.600	22.383	36,023,900
2025-05-21	21.900	21.900	21.320	21.350	21.145	17,014,900
2025-05-20	21.650	22.020	21.400	21.790	21.581	18,491,492
2025-05-19	22.650	22.740	21.380	22.000	21.789	28,102,300
2025-05-16	22.710	23.750	22.110	22.830	22.611	30,614,096
2025-05-15	24.500	24.770	23.010	23.170	22.948	38,486,000
2025-05-14	22.930	25.330	22.620	25.160	24.918	70,234,950
2025-05-13	23.000	24.410	22.620	24.410	24.176	40,389,454
2025-05-12	20.030	20.460	20.030	20.340	20.145	12,860,300
2025-05-09	20.440	20.620	19.820	19.850	19.659	12,480,700
2025-05-08	20.330	20.980	20.330	20.370	20.174	20,041,352
2025-05-07	20.990	21.150	20.250	20.480	20.283	16,466,800
2025-05-06	20.110	20.790	19.700	20.740	20.541	22,057,500
2025-04-30	18.970	20.720	18.970	19.640	19.451	21,635,600
2025-04-29	18.080	18.940	17.910	18.630	18.451	19,295,309
2025-04-28	19.500	19.860	19.310	19.350	19.164	9,345,290

← NewerPage 6 of 21 · 1,212 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.