Kangping Technology (Suzhou) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.340 | 23.970 | 23.340 | 23.720 | 22.067 | 455,456 |
| 2021-11-08 | 23.580 | 23.790 | 23.080 | 23.320 | 21.695 | 411,593 |
| 2021-11-05 | 23.440 | 23.790 | 23.210 | 23.570 | 21.928 | 496,506 |
| 2021-11-04 | 23.900 | 23.900 | 23.250 | 23.440 | 21.807 | 378,500 |
| 2021-11-03 | 23.470 | 23.650 | 23.110 | 23.340 | 21.714 | 445,900 |
| 2021-11-02 | 23.630 | 23.970 | 22.900 | 23.000 | 21.398 | 711,776 |
| 2021-11-01 | 23.040 | 23.980 | 22.890 | 23.620 | 21.974 | 655,002 |
| 2021-10-29 | 22.800 | 23.190 | 22.650 | 22.890 | 21.295 | 580,554 |
| 2021-10-28 | 24.530 | 24.600 | 22.620 | 22.890 | 21.295 | 1,106,737 |
| 2021-10-27 | 25.920 | 26.200 | 24.930 | 24.930 | 23.193 | 598,200 |
| 2021-10-26 | 26.010 | 26.380 | 25.810 | 25.880 | 24.077 | 321,046 |
| 2021-10-25 | 26.020 | 26.230 | 25.690 | 26.010 | 24.198 | 301,386 |
| 2021-10-22 | 26.000 | 26.280 | 25.930 | 25.970 | 24.161 | 281,123 |
| 2021-10-21 | 26.670 | 26.670 | 26.040 | 26.060 | 24.244 | 427,504 |
| 2021-10-20 | 26.900 | 26.900 | 26.360 | 26.650 | 24.793 | 532,075 |
| 2021-10-19 | 26.080 | 28.320 | 26.010 | 26.930 | 25.054 | 1,025,025 |
| 2021-10-18 | 26.550 | 26.550 | 25.990 | 26.080 | 24.263 | 319,000 |
| 2021-10-15 | 26.890 | 26.950 | 26.540 | 26.550 | 24.468 | 307,769 |
| 2021-10-14 | 26.560 | 26.960 | 26.500 | 26.890 | 24.781 | 371,219 |
← NewerPage 21 of 21 · 1,219 trading days
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.