Kingenta Ecological Engineering Group Co., Ltd. (002470.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2024 | 1.5900 | 1.6700 | 1.5400 | 1.6600 | 1.6600 | 140,442,345 |
| Sept 27, 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 85,844,292 |
| Sept 26, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 60,098,800 |
| Sept 25, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 50,983,388 |
| Sept 24, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 36,259,588 |
| Sept 23, 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 15,989,900 |
| Sept 20, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 12,551,200 |
| Sept 19, 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 20,194,204 |
| Sept 18, 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 19,986,300 |
| Sept 13, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 16,386,800 |
| Sept 12, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 10,739,100 |
| Sept 11, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 23,303,446 |
| Sept 10, 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 42,670,002 |
| Sept 09, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 11,065,363 |
| Sept 06, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 11,431,363 |
| Sept 05, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 9,523,400 |
| Sept 04, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 14,113,600 |
| Sept 03, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 10,963,900 |
| Sept 02, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 16,204,700 |
| Aug 30, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 20,368,100 |
| Aug 29, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 13,806,300 |
| Aug 28, 2024 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 20,643,000 |
| Aug 27, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 14,699,500 |
| Aug 26, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 13,786,409 |
| Aug 23, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 11,010,200 |
| Aug 22, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 10,194,800 |
| Aug 21, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 6,761,700 |
| Aug 20, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 12,871,400 |
| Aug 19, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 11,076,700 |
| Aug 16, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 14,259,600 |
| Aug 15, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 16,557,478 |
| Aug 14, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 10,129,500 |
| Aug 13, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 12,450,377 |
| Aug 12, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 16,665,800 |
| Aug 09, 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 27,562,700 |
| Aug 08, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 16,494,900 |
| Aug 07, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 12,816,463 |
| Aug 06, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 13,540,500 |
| Aug 05, 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 27,749,900 |
| Aug 02, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 18,934,500 |
| Aug 01, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 25,487,700 |
| Jul 31, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 19,431,500 |
| Jul 30, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 17,246,100 |
| Jul 29, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 10,153,100 |
| Jul 26, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 10,115,100 |
| Jul 25, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 11,495,800 |
| Jul 24, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 19,354,407 |
| Jul 23, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 15,858,793 |
| Jul 22, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 12,403,300 |
| Jul 19, 2024 | 1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 15,949,800 |
| Jul 18, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 14,739,238 |
| Jul 17, 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 17,014,300 |
| Jul 16, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 16,170,200 |
| Jul 15, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 17,437,100 |
| Jul 12, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 25,885,949 |
| Jul 11, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 20,668,288 |
| Jul 10, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 31,283,900 |
| Jul 09, 2024 | 1.4700 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 55,704,802 |
| Jul 08, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 11,867,300 |
| Jul 05, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 15,387,395 |
| Jul 04, 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 25,684,000 |
| Jul 03, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 24,619,599 |
| Jul 02, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 13,842,420 |
| Jul 01, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 21,842,000 |
| Jun 28, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 14,607,800 |
| Jun 27, 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 18,898,600 |
| Jun 26, 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 33,781,900 |
| Jun 25, 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 13,503,988 |
| Jun 24, 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 23,391,598 |
| Jun 21, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 13,634,300 |
| Jun 20, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 14,230,400 |
| Jun 19, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 8,234,900 |
| Jun 18, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 12,161,704 |
| Jun 17, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 14,371,000 |
| Jun 14, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 10,997,700 |
| Jun 13, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 18,975,600 |
| Jun 12, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 12,788,600 |
| Jun 11, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 14,429,100 |
| Jun 07, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 33,590,300 |
| Jun 06, 2024 | 1.4400 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 36,711,404 |
| Jun 05, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 17,911,398 |
| Jun 04, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 19,974,500 |
| Jun 03, 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 29,254,088 |
| May 31, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 13,245,100 |
| May 30, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 19,481,400 |
| May 29, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 37,077,100 |
| May 28, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 25,478,500 |
| May 27, 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 27,623,687 |
| May 24, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 26,019,500 |
| May 23, 2024 | 1.5800 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 42,951,604 |
| May 22, 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 44,372,200 |
| May 21, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 55,912,500 |
| May 20, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 60,317,980 |
| May 17, 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 142,159,127 |
| May 16, 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 120,923,647 |
| May 15, 2024 | 1.4900 | 1.6100 | 1.4700 | 1.5500 | 1.5500 | 57,570,800 |
| May 14, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 16,305,300 |
| May 13, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 25,862,500 |
| May 10, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 25,845,600 |
| May 09, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 23,754,730 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.