Qingdao Kutesmart Co Ltd historical data

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

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
2026-09-18	19.470	19.580	18.950	19.500	19.500	7,397,600
2026-09-17	19.300	19.660	19.130	19.250	19.250	6,322,700
2026-09-16	18.450	19.630	18.210	19.500	19.500	8,682,700
2026-09-15	18.500	19.080	18.170	18.500	18.500	6,530,368
2026-09-14	18.410	18.520	17.820	18.260	18.260	5,964,200
2026-09-11	19.330	19.550	18.100	18.410	18.410	10,024,744
2026-09-10	18.940	20.680	18.570	19.670	19.670	15,376,532
2026-09-09	18.690	19.120	18.430	18.930	18.930	7,809,500
2026-09-08	17.990	19.240	17.850	18.860	18.860	17,560,195
2026-09-07	20.120	20.190	18.000	18.180	18.180	26,183,053
2026-09-04	20.400	21.430	20.100	20.310	20.310	11,852,000
2026-09-03	20.310	21.180	19.800	19.970	19.970	7,893,600
2026-09-02	20.550	20.710	20.080	20.310	20.310	7,050,564
2026-09-01	20.300	20.910	19.960	20.550	20.550	11,762,604
2026-08-31	18.210	20.720	18.180	20.150	20.150	16,784,324
2026-08-28	19.160	19.790	18.380	18.390	18.390	11,792,000
2026-08-27	18.100	19.500	17.850	19.350	19.350	7,922,600
2026-08-26	18.190	18.310	17.820	18.100	18.100	3,518,800
2026-08-25	17.980	18.380	17.660	18.210	18.210	4,490,300
2026-08-24	18.920	19.140	17.830	18.130	18.130	5,951,700
2026-08-21	18.780	19.170	18.650	18.960	18.960	5,616,809
2026-08-20	19.180	19.300	18.710	19.020	19.020	5,318,800
2026-08-19	19.800	19.950	18.770	18.910	18.910	8,412,300
2026-08-18	20.000	20.360	19.600	20.200	20.200	6,596,700
2026-08-17	19.920	20.230	19.390	20.080	20.080	5,523,900
2026-08-14	19.980	19.980	19.460	19.820	19.820	4,014,700
2026-08-13	20.070	20.460	19.720	19.780	19.780	5,780,800
2026-08-12	20.280	20.530	19.950	20.010	20.010	6,923,300
2026-08-11	20.730	20.730	20.100	20.300	20.300	6,283,100
2026-08-10	20.600	21.660	20.290	20.800	20.800	7,078,400
2026-08-07	19.190	20.650	19.020	20.650	20.650	12,529,241
2026-08-06	19.690	20.280	18.790	19.380	19.380	10,634,350
2026-08-05	18.000	19.280	17.930	19.160	19.160	9,014,318
2026-08-04	17.410	18.400	17.410	18.070	18.070	8,922,082
2026-08-03	17.720	17.920	17.220	17.410	17.410	10,536,841
2026-07-31	15.990	17.710	15.850	17.250	17.250	14,664,353
2026-07-30	16.000	16.470	15.160	15.200	15.200	7,709,253
2026-07-29	15.830	16.420	15.300	16.120	16.120	8,514,800
2026-07-28	15.620	16.330	15.620	15.890	15.890	5,921,700
2026-07-27	14.900	16.160	14.900	15.820	15.820	7,662,100
2026-07-24	15.400	15.520	14.890	14.900	14.900	5,070,900
2026-07-23	15.540	15.840	15.230	15.490	15.490	4,579,900
2026-07-22	15.850	16.130	15.480	15.540	15.540	7,570,400

Page 1 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.