Kidswant Children Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.480 | 6.720 | 6.370 | 6.720 | 6.720 | 19,023,395 |
| 2026-10-22 | 6.660 | 6.700 | 6.510 | 6.510 | 6.510 | 12,325,533 |
| 2026-10-21 | 6.740 | 6.780 | 6.640 | 6.670 | 6.670 | 10,897,179 |
| 2026-10-20 | 6.590 | 6.720 | 6.560 | 6.670 | 6.670 | 10,495,100 |
| 2026-10-19 | 6.600 | 6.680 | 6.550 | 6.610 | 6.610 | 9,832,853 |
| 2026-10-16 | 6.820 | 6.820 | 6.540 | 6.610 | 6.610 | 15,720,716 |
| 2026-10-15 | 6.750 | 6.880 | 6.670 | 6.700 | 6.700 | 12,337,318 |
| 2026-10-14 | 6.900 | 6.940 | 6.830 | 6.860 | 6.860 | 10,669,565 |
| 2026-10-13 | 6.840 | 6.970 | 6.760 | 6.910 | 6.910 | 16,559,780 |
| 2026-10-12 | 6.990 | 7.090 | 6.870 | 6.890 | 6.890 | 14,644,800 |
| 2026-10-09 | 6.820 | 7.000 | 6.660 | 6.950 | 6.950 | 24,007,017 |
| 2026-10-08 | 6.970 | 7.000 | 6.820 | 6.850 | 6.850 | 12,034,778 |
| 2026-09-30 | 6.870 | 7.000 | 6.840 | 6.970 | 6.970 | 11,434,920 |
| 2026-09-29 | 6.820 | 6.910 | 6.820 | 6.860 | 6.860 | 8,373,598 |
| 2026-09-28 | 6.920 | 6.960 | 6.790 | 6.850 | 6.850 | 10,480,738 |
| 2026-09-24 | 6.960 | 7.020 | 6.890 | 6.920 | 6.920 | 9,958,705 |
| 2026-09-23 | 7.080 | 7.090 | 6.980 | 6.980 | 6.980 | 12,433,607 |
| 2026-09-22 | 7.010 | 7.140 | 6.960 | 7.070 | 7.070 | 16,872,566 |
| 2026-09-21 | 6.910 | 7.050 | 6.900 | 7.010 | 7.010 | 14,838,495 |
| 2026-09-18 | 6.900 | 7.020 | 6.890 | 6.950 | 6.950 | 14,259,878 |
| 2026-09-17 | 6.850 | 6.950 | 6.830 | 6.890 | 6.890 | 11,021,900 |
| 2026-09-16 | 6.840 | 6.930 | 6.760 | 6.910 | 6.910 | 12,639,403 |
| 2026-09-15 | 6.980 | 7.010 | 6.860 | 6.880 | 6.880 | 14,485,460 |
| 2026-09-14 | 7.000 | 7.100 | 6.920 | 7.000 | 7.000 | 17,606,140 |
| 2026-09-11 | 7.200 | 7.270 | 6.950 | 7.000 | 7.000 | 28,408,732 |
| 2026-09-10 | 7.360 | 7.490 | 7.220 | 7.260 | 7.260 | 40,391,078 |
| 2026-09-09 | 8.000 | 8.190 | 7.470 | 7.510 | 7.510 | 72,124,406 |
| 2026-09-08 | 7.360 | 7.560 | 7.340 | 7.440 | 7.440 | 20,752,275 |
| 2026-09-07 | 7.250 | 7.430 | 7.250 | 7.390 | 7.370 | 19,626,818 |
| 2026-09-04 | 7.240 | 7.440 | 7.170 | 7.290 | 7.270 | 26,255,745 |
| 2026-09-03 | 7.280 | 7.360 | 7.170 | 7.170 | 7.151 | 17,671,066 |
| 2026-09-02 | 7.380 | 7.440 | 7.240 | 7.260 | 7.240 | 19,337,000 |
| 2026-09-01 | 7.240 | 7.570 | 7.220 | 7.460 | 7.440 | 32,124,978 |
| 2026-08-31 | 7.380 | 7.380 | 7.140 | 7.200 | 7.181 | 20,483,300 |
| 2026-08-28 | 7.170 | 7.430 | 7.110 | 7.400 | 7.380 | 23,930,629 |
| 2026-08-27 | 7.150 | 7.270 | 7.130 | 7.180 | 7.161 | 15,444,448 |
| 2026-08-26 | 7.150 | 7.350 | 7.120 | 7.180 | 7.161 | 19,328,310 |
| 2026-08-25 | 6.880 | 7.110 | 6.860 | 7.090 | 7.071 | 14,131,954 |
| 2026-08-24 | 6.940 | 7.000 | 6.870 | 6.920 | 6.901 | 10,970,438 |
| 2026-08-21 | 7.060 | 7.100 | 6.900 | 6.960 | 6.941 | 15,063,867 |
| 2026-08-20 | 6.990 | 7.140 | 6.950 | 7.100 | 7.081 | 19,369,081 |
| 2026-08-19 | 7.410 | 7.430 | 6.910 | 6.980 | 6.961 | 31,954,400 |
| 2026-08-18 | 7.250 | 7.350 | 7.220 | 7.340 | 7.320 | 13,441,328 |
| 2026-08-17 | 7.170 | 7.270 | 7.050 | 7.260 | 7.240 | 11,913,300 |
| 2026-08-14 | 7.340 | 7.380 | 7.140 | 7.190 | 7.171 | 14,861,538 |
| 2026-08-13 | 7.480 | 7.580 | 7.360 | 7.380 | 7.360 | 14,195,000 |
| 2026-08-12 | 7.460 | 7.520 | 7.390 | 7.470 | 7.450 | 13,204,702 |
| 2026-08-11 | 7.520 | 7.520 | 7.420 | 7.470 | 7.450 | 13,584,437 |
| 2026-08-10 | 7.370 | 7.510 | 7.310 | 7.480 | 7.460 | 15,762,283 |
| 2026-08-07 | 7.440 | 7.440 | 7.210 | 7.350 | 7.330 | 18,057,266 |
| 2026-08-06 | 7.630 | 7.640 | 7.410 | 7.440 | 7.420 | 18,336,925 |
| 2026-08-05 | 7.570 | 7.650 | 7.540 | 7.600 | 7.579 | 16,541,757 |
| 2026-08-04 | 7.690 | 7.720 | 7.570 | 7.600 | 7.579 | 16,889,622 |
| 2026-08-03 | 7.550 | 7.700 | 7.500 | 7.660 | 7.639 | 16,689,601 |
| 2026-07-31 | 7.320 | 7.610 | 7.320 | 7.560 | 7.540 | 23,082,230 |
| 2026-07-30 | 7.370 | 7.590 | 7.360 | 7.460 | 7.440 | 35,148,000 |
| 2026-07-29 | 7.050 | 7.510 | 7.030 | 7.430 | 7.410 | 41,230,251 |
| 2026-07-28 | 6.960 | 7.100 | 6.900 | 7.090 | 7.071 | 19,390,779 |
| 2026-07-27 | 6.720 | 7.000 | 6.640 | 6.990 | 6.971 | 19,822,179 |
| 2026-07-24 | 6.870 | 6.940 | 6.710 | 6.780 | 6.762 | 17,424,683 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0200 CNY |
| 2026-05-28 | 0.0550 CNY |
| 2025-08-29 | 0.0200 CNY |
| 2025-05-28 | 0.0500 CNY |
| 2024-09-27 | 0.0200 CNY |
| 2024-06-27 | 0.0500 CNY |
| 2022-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.