Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.530	25.960	25.110	25.780	23.984	895,363
2022-02-07	25.680	25.680	24.770	25.530	23.751	1,107,354
2022-01-28	24.800	25.190	24.560	24.950	23.212	817,056
2022-01-27	25.470	25.500	24.450	24.450	22.747	884,400
2022-01-26	25.650	25.800	25.100	25.390	23.621	808,270
2022-01-25	26.500	26.940	25.300	25.380	23.612	1,287,404
2022-01-24	26.890	27.000	26.360	26.600	24.747	913,200
2022-01-21	26.680	26.970	26.380	26.500	24.654	861,779
2022-01-20	27.970	28.070	26.680	26.680	24.821	1,724,990
2022-01-19	27.850	28.480	27.680	28.110	26.152	1,364,400
2022-01-18	29.650	29.650	27.810	27.830	25.891	2,647,750
2022-01-17	28.870	29.620	28.870	29.330	27.287	1,440,036
2022-01-14	29.510	30.290	28.740	28.750	26.747	2,090,067
2022-01-13	29.880	29.950	29.340	29.510	27.454	1,503,373
2022-01-12	29.300	29.960	29.060	29.900	27.817	1,802,614
2022-01-11	29.290	29.340	28.800	29.130	27.100	1,112,007
2022-01-10	28.530	29.380	28.380	29.290	27.249	1,471,397
2022-01-07	29.520	29.640	28.460	28.530	26.542	1,542,678
2022-01-06	29.020	29.760	28.610	29.520	27.463	1,601,707
2022-01-05	29.850	29.900	28.600	28.980	26.961	2,123,014
2022-01-04	29.720	30.190	29.630	29.850	27.770	2,033,073
2021-12-31	30.060	30.580	29.560	29.720	27.649	2,237,415
2021-12-30	30.220	31.480	30.100	30.180	28.077	2,634,375
2021-12-29	30.800	30.850	29.710	30.000	27.910	2,129,164
2021-12-28	29.880	30.470	29.630	30.410	28.291	2,101,337
2021-12-27	29.880	30.000	29.080	29.960	27.873	2,421,697
2021-12-24	30.500	30.780	29.030	29.360	27.314	4,013,868
2021-12-23	31.700	32.690	30.620	30.750	28.608	4,825,259
2021-12-22	31.170	31.810	30.700	31.700	29.491	3,537,359
2021-12-21	31.110	31.830	30.920	31.350	29.166	3,211,338
2021-12-20	31.010	32.120	31.010	31.460	29.268	4,159,672
2021-12-17	32.250	32.250	31.030	31.270	29.091	4,810,591
2021-12-16	31.300	32.500	31.300	32.480	30.217	7,764,111
2021-12-15	33.700	35.790	33.080	33.190	30.878	10,438,570
2021-12-14	32.040	33.100	31.730	32.970	30.673	7,915,199
2021-12-13	32.380	32.670	31.360	31.550	29.352	3,792,118
2021-12-10	31.840	32.390	31.550	31.800	29.584	4,470,535
2021-12-09	31.800	33.000	31.280	32.140	29.901	6,482,595
2021-12-08	31.110	32.490	30.900	31.920	29.696	7,312,039
2021-12-07	32.450	32.760	31.000	31.220	29.045	6,626,225
2021-12-06	36.510	36.510	31.550	32.580	30.310	12,444,990
2021-12-03	38.600	39.750	36.170	37.010	34.431	13,419,500
2021-12-02	37.450	45.710	37.200	41.890	38.971	17,980,600
2021-12-01	39.000	39.000	36.860	38.090	35.436	7,895,269
2021-11-30	40.600	40.650	38.700	39.680	36.915	8,592,955
2021-11-29	38.880	41.500	38.660	41.500	38.609	10,452,850
2021-11-26	39.500	40.800	38.050	40.100	37.306	12,493,370
2021-11-25	40.000	43.940	38.620	42.800	39.818	16,811,930
2021-11-24	34.000	36.620	34.000	36.620	34.069	8,497,662
2021-11-23	30.520	30.520	30.520	30.520	28.394	3,191,533
2021-11-22	24.050	25.700	24.050	25.430	23.658	1,273,448
2021-11-19	24.810	26.080	24.810	25.700	23.909	1,249,400
2021-11-18	25.410	26.150	24.890	25.030	23.286	1,570,160
2021-11-17	24.550	26.590	24.500	25.410	23.640	1,860,208
2021-11-16	25.150	25.390	24.500	24.570	22.858	846,052
2021-11-15	24.970	25.480	24.610	25.320	23.556	915,156
2021-11-12	24.250	24.960	24.100	24.780	23.054	788,415
2021-11-11	23.910	24.470	23.700	24.290	22.598	648,617
2021-11-10	23.700	24.020	23.330	23.950	22.281	590,256
2021-11-09	23.340	23.970	23.340	23.720	22.067	455,456

← NewerPage 20 of 21 · 1,212 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.