Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.900	18.420	17.650	18.300	17.025	717,076
2022-05-09	17.520	18.180	17.520	18.000	16.746	656,836
2022-05-06	17.300	17.800	17.000	17.600	16.374	797,615
2022-05-05	17.190	17.780	16.950	17.610	16.383	746,646
2022-04-29	16.510	17.400	16.510	17.190	15.992	1,005,276
2022-04-28	16.660	17.150	16.180	16.360	15.220	728,574
2022-04-27	16.250	17.000	15.950	16.930	15.750	1,056,200
2022-04-26	17.800	17.980	16.160	16.660	15.499	1,219,900
2022-04-25	20.090	20.240	17.890	17.900	16.653	1,839,016
2022-04-22	19.390	20.740	19.010	20.300	18.886	1,534,475
2022-04-21	20.190	20.420	19.350	19.390	18.039	661,700
2022-04-20	20.500	20.830	20.120	20.290	18.876	602,173
2022-04-19	20.420	20.880	20.160	20.500	19.072	634,400
2022-04-18	19.950	20.550	19.280	20.420	18.997	793,003
2022-04-15	20.400	20.400	19.640	19.830	18.448	671,500
2022-04-14	20.030	20.680	20.030	20.410	18.988	654,000
2022-04-13	20.510	20.980	20.000	20.000	18.607	713,500
2022-04-12	20.290	20.800	20.010	20.790	19.342	705,035
2022-04-11	21.210	21.410	20.200	20.440	19.016	715,600
2022-04-08	21.990	22.050	21.010	21.420	19.928	664,400
2022-04-07	22.800	22.800	21.810	21.830	20.309	1,099,263
2022-04-06	22.600	22.940	22.000	22.790	21.202	1,139,133
2022-04-01	23.210	23.210	22.330	22.430	20.867	1,147,200
2022-03-31	22.700	23.300	22.250	23.220	21.602	1,252,000
2022-03-30	22.880	23.030	22.120	22.710	21.128	681,535
2022-03-29	23.600	23.800	22.310	22.320	20.765	1,355,300
2022-03-28	23.430	23.460	22.500	23.150	21.537	1,772,072
2022-03-25	23.470	24.000	23.230	23.880	22.216	2,464,771
2022-03-24	23.340	23.350	22.900	22.950	21.351	832,540
2022-03-23	23.210	23.510	23.000	23.440	21.807	880,587
2022-03-22	23.100	23.440	22.700	23.210	21.593	1,072,709
2022-03-21	22.580	23.170	22.580	23.160	21.546	707,220
2022-03-18	22.610	23.000	22.460	22.760	21.174	900,400
2022-03-17	22.170	23.220	21.920	22.700	21.118	1,981,983
2022-03-16	21.450	21.800	20.790	21.710	20.197	912,684
2022-03-15	22.300	22.600	21.200	21.200	19.723	985,133
2022-03-14	23.230	23.570	22.470	22.470	20.904	796,800
2022-03-11	23.110	23.690	22.740	23.590	21.946	824,123
2022-03-10	23.360	23.950	23.230	23.600	21.956	1,022,427
2022-03-09	23.610	23.790	22.060	22.890	21.295	1,247,226
2022-03-08	24.650	24.710	23.010	23.610	21.965	1,214,291
2022-03-07	24.880	25.100	24.490	24.660	22.942	873,246
2022-03-04	24.880	25.250	24.720	24.900	23.165	819,349
2022-03-03	25.720	25.720	24.930	25.140	23.388	819,173
2022-03-02	24.980	25.460	24.600	25.350	23.584	912,717
2022-03-01	24.540	25.350	24.540	24.920	23.184	964,329
2022-02-28	24.780	25.070	23.950	24.530	22.821	996,730
2022-02-25	24.630	25.500	24.500	24.810	23.081	1,124,313
2022-02-24	25.300	25.980	24.100	24.410	22.709	1,686,137
2022-02-23	24.980	25.520	24.820	25.500	23.723	1,022,466
2022-02-22	25.400	25.550	24.750	24.890	23.156	1,126,100
2022-02-21	25.090	25.480	24.930	25.470	23.695	879,755
2022-02-18	25.110	25.270	24.750	25.100	23.351	734,062
2022-02-17	25.470	25.850	25.180	25.380	23.612	1,012,520
2022-02-16	24.780	25.740	24.700	25.580	23.798	1,676,941
2022-02-15	24.700	25.100	24.370	24.680	22.961	653,027
2022-02-14	24.520	25.100	24.120	24.690	22.970	786,000
2022-02-11	25.320	25.320	24.460	24.530	22.821	854,297
2022-02-10	25.800	25.980	25.170	25.320	23.556	809,873
2022-02-09	25.990	26.100	25.670	25.840	24.040	798,123

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2500 CNY
2024-09-20	0.5000 CNY
2024-05-31	0.5000 CNY
2023-05-31	0.2500 CNY
2021-10-18	0.2500 CNY
2021-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.