Kidswant Children Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.230 | 5.260 | 5.160 | 5.190 | 5.105 | 7,857,851 |
| 2024-07-26 | 5.110 | 5.270 | 5.110 | 5.230 | 5.144 | 11,368,170 |
| 2024-07-25 | 5.140 | 5.190 | 5.010 | 5.100 | 5.017 | 9,606,280 |
| 2024-07-24 | 5.100 | 5.190 | 5.060 | 5.080 | 4.997 | 10,151,260 |
| 2024-07-23 | 5.250 | 5.300 | 5.130 | 5.140 | 5.056 | 13,891,107 |
| 2024-07-22 | 5.350 | 5.370 | 5.210 | 5.260 | 5.174 | 14,924,370 |
| 2024-07-19 | 5.380 | 5.410 | 5.270 | 5.370 | 5.282 | 20,310,775 |
| 2024-07-18 | 5.290 | 5.480 | 5.210 | 5.470 | 5.381 | 22,119,187 |
| 2024-07-17 | 5.270 | 5.400 | 5.240 | 5.360 | 5.272 | 19,635,500 |
| 2024-07-16 | 5.310 | 5.350 | 5.210 | 5.290 | 5.203 | 19,759,356 |
| 2024-07-15 | 5.330 | 5.540 | 5.180 | 5.410 | 5.322 | 29,159,625 |
| 2024-07-12 | 5.130 | 5.390 | 5.120 | 5.330 | 5.243 | 25,364,310 |
| 2024-07-11 | 5.110 | 5.170 | 5.070 | 5.150 | 5.066 | 17,188,360 |
| 2024-07-10 | 5.000 | 5.180 | 4.920 | 5.000 | 4.918 | 18,955,350 |
| 2024-07-09 | 5.080 | 5.080 | 4.870 | 5.050 | 4.967 | 21,120,204 |
| 2024-07-08 | 5.300 | 5.350 | 5.030 | 5.070 | 4.987 | 23,496,460 |
| 2024-07-05 | 5.300 | 5.560 | 5.110 | 5.350 | 5.262 | 24,115,075 |
| 2024-07-04 | 5.340 | 5.510 | 5.290 | 5.370 | 5.282 | 39,719,608 |
| 2024-07-03 | 5.260 | 6.100 | 5.190 | 5.660 | 5.567 | 54,196,165 |
| 2024-07-02 | 5.110 | 5.310 | 5.070 | 5.230 | 5.144 | 19,085,820 |
| 2024-07-01 | 5.020 | 5.130 | 4.970 | 5.090 | 5.007 | 10,592,840 |
| 2024-06-28 | 5.030 | 5.220 | 4.970 | 5.060 | 4.977 | 14,992,940 |
| 2024-06-27 | 5.100 | 5.160 | 4.980 | 5.010 | 4.928 | 9,126,100 |
| 2024-06-26 | 5.000 | 5.170 | 4.950 | 5.150 | 5.017 | 10,575,523 |
| 2024-06-25 | 4.910 | 5.060 | 4.910 | 5.000 | 4.870 | 8,953,800 |
| 2024-06-24 | 5.080 | 5.100 | 4.900 | 4.910 | 4.783 | 14,079,230 |
| 2024-06-21 | 5.200 | 5.290 | 5.140 | 5.160 | 5.026 | 7,705,760 |
| 2024-06-20 | 5.400 | 5.430 | 5.180 | 5.190 | 5.056 | 12,186,453 |
| 2024-06-19 | 5.490 | 5.560 | 5.400 | 5.410 | 5.270 | 8,764,556 |
| 2024-06-18 | 5.530 | 5.610 | 5.480 | 5.560 | 5.416 | 8,566,653 |
| 2024-06-17 | 5.500 | 5.610 | 5.460 | 5.540 | 5.396 | 5,581,700 |
| 2024-06-14 | 5.540 | 5.580 | 5.400 | 5.560 | 5.416 | 9,623,026 |
| 2024-06-13 | 5.670 | 5.710 | 5.510 | 5.530 | 5.387 | 8,517,723 |
| 2024-06-12 | 5.640 | 5.760 | 5.640 | 5.670 | 5.523 | 8,044,927 |
| 2024-06-11 | 5.600 | 5.730 | 5.520 | 5.660 | 5.513 | 6,146,726 |
| 2024-06-07 | 5.620 | 5.700 | 5.550 | 5.650 | 5.504 | 7,185,769 |
| 2024-06-06 | 5.850 | 5.880 | 5.530 | 5.580 | 5.435 | 9,842,568 |
| 2024-06-05 | 5.880 | 5.920 | 5.770 | 5.770 | 5.621 | 7,911,116 |
| 2024-06-04 | 5.800 | 6.030 | 5.730 | 5.930 | 5.776 | 12,390,700 |
| 2024-06-03 | 6.120 | 6.130 | 5.790 | 5.840 | 5.689 | 14,899,470 |
| 2024-05-31 | 6.160 | 6.270 | 6.150 | 6.220 | 6.059 | 7,250,499 |
| 2024-05-30 | 6.220 | 6.220 | 6.080 | 6.130 | 5.971 | 7,198,767 |
| 2024-05-29 | 6.230 | 6.330 | 6.180 | 6.210 | 6.049 | 7,061,900 |
| 2024-05-28 | 6.270 | 6.450 | 6.180 | 6.280 | 6.117 | 11,750,542 |
| 2024-05-27 | 6.470 | 6.500 | 6.200 | 6.330 | 6.166 | 9,700,139 |
| 2024-05-24 | 6.450 | 6.640 | 6.350 | 6.390 | 6.224 | 13,530,969 |
| 2024-05-23 | 6.630 | 6.670 | 6.450 | 6.470 | 6.302 | 13,033,235 |
| 2024-05-22 | 6.520 | 6.750 | 6.520 | 6.700 | 6.526 | 19,421,326 |
| 2024-05-21 | 6.460 | 6.600 | 6.370 | 6.550 | 6.380 | 16,885,500 |
| 2024-05-20 | 6.400 | 6.550 | 6.340 | 6.490 | 6.322 | 11,776,048 |
| 2024-05-17 | 6.390 | 6.500 | 6.350 | 6.420 | 6.254 | 8,219,557 |
| 2024-05-16 | 6.330 | 6.480 | 6.310 | 6.420 | 6.254 | 8,424,000 |
| 2024-05-15 | 6.290 | 6.370 | 6.240 | 6.300 | 6.137 | 5,960,356 |
| 2024-05-14 | 6.180 | 6.370 | 6.180 | 6.320 | 6.156 | 9,083,712 |
| 2024-05-13 | 6.350 | 6.380 | 6.130 | 6.150 | 5.991 | 10,685,995 |
| 2024-05-10 | 6.480 | 6.540 | 6.350 | 6.380 | 6.215 | 11,773,452 |
| 2024-05-09 | 6.470 | 6.700 | 6.450 | 6.540 | 6.371 | 13,757,533 |
| 2024-05-08 | 6.510 | 6.540 | 6.410 | 6.420 | 6.254 | 8,122,600 |
| 2024-05-07 | 6.480 | 6.550 | 6.470 | 6.510 | 6.341 | 7,348,200 |
| 2024-05-06 | 6.540 | 6.640 | 6.480 | 6.500 | 6.332 | 10,199,656 |
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.