Qingdao Kutesmart Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.780 | 17.080 | 16.650 | 16.920 | 16.920 | 3,932,000 |
| 2026-10-20 | 16.230 | 16.990 | 16.230 | 16.840 | 16.840 | 4,890,200 |
| 2026-10-19 | 16.300 | 16.660 | 15.880 | 16.320 | 16.320 | 4,888,600 |
| 2026-10-16 | 17.510 | 17.570 | 16.320 | 16.450 | 16.450 | 6,564,555 |
| 2026-10-15 | 17.130 | 17.790 | 16.950 | 17.200 | 17.200 | 8,102,100 |
| 2026-10-14 | 17.000 | 18.100 | 16.750 | 17.650 | 17.650 | 9,555,133 |
| 2026-10-13 | 16.850 | 17.390 | 16.370 | 17.130 | 17.130 | 5,726,400 |
| 2026-10-12 | 17.370 | 17.410 | 16.940 | 17.160 | 17.160 | 4,208,126 |
| 2026-10-09 | 17.510 | 17.580 | 16.450 | 17.460 | 17.460 | 7,442,021 |
| 2026-10-08 | 18.030 | 18.240 | 17.430 | 17.520 | 17.520 | 4,628,900 |
| 2026-09-30 | 18.610 | 18.670 | 18.010 | 18.030 | 18.030 | 4,813,500 |
| 2026-09-29 | 18.780 | 18.800 | 18.220 | 18.590 | 18.590 | 6,086,500 |
| 2026-09-28 | 19.280 | 19.280 | 18.300 | 18.530 | 18.530 | 6,946,500 |
| 2026-09-24 | 19.650 | 19.860 | 19.240 | 19.270 | 19.270 | 5,268,100 |
| 2026-09-23 | 19.810 | 19.970 | 19.600 | 19.790 | 19.790 | 7,578,000 |
| 2026-09-22 | 20.500 | 20.660 | 19.600 | 19.960 | 19.960 | 13,025,700 |
| 2026-09-21 | 19.380 | 20.120 | 18.860 | 20.080 | 20.080 | 16,287,718 |
Page 1 of 1 · 17 trading days
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.