Kidswant Children Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.500 | 6.530 | 6.380 | 6.470 | 6.302 | 8,909,140 |
| 2024-04-29 | 6.300 | 6.510 | 6.300 | 6.480 | 6.312 | 10,121,400 |
| 2024-04-26 | 6.130 | 6.320 | 6.080 | 6.290 | 6.127 | 11,056,946 |
| 2024-04-25 | 6.160 | 6.240 | 6.110 | 6.140 | 5.981 | 11,054,400 |
| 2024-04-24 | 6.000 | 6.090 | 5.910 | 6.070 | 5.913 | 9,480,995 |
| 2024-04-23 | 5.880 | 6.070 | 5.870 | 5.990 | 5.835 | 10,321,287 |
| 2024-04-22 | 5.770 | 5.920 | 5.630 | 5.850 | 5.698 | 9,048,200 |
| 2024-04-19 | 5.940 | 5.950 | 5.760 | 5.780 | 5.630 | 8,668,300 |
| 2024-04-18 | 6.010 | 6.050 | 5.850 | 5.930 | 5.776 | 10,139,600 |
| 2024-04-17 | 5.660 | 6.040 | 5.650 | 6.020 | 5.864 | 12,662,915 |
| 2024-04-16 | 6.000 | 6.120 | 5.570 | 5.600 | 5.455 | 13,868,144 |
| 2024-04-15 | 6.320 | 6.400 | 5.930 | 6.050 | 5.893 | 13,531,673 |
| 2024-04-12 | 6.450 | 6.510 | 6.350 | 6.360 | 6.195 | 8,823,600 |
| 2024-04-11 | 6.380 | 6.560 | 6.360 | 6.470 | 6.302 | 8,363,981 |
| 2024-04-10 | 6.600 | 6.600 | 6.360 | 6.430 | 6.263 | 10,245,577 |
| 2024-04-09 | 6.380 | 6.630 | 6.370 | 6.630 | 6.458 | 12,878,764 |
| 2024-04-08 | 6.730 | 6.740 | 6.410 | 6.420 | 6.254 | 16,867,600 |
| 2024-04-03 | 6.840 | 6.930 | 6.730 | 6.790 | 6.614 | 21,608,653 |
| 2024-04-02 | 6.750 | 6.750 | 6.580 | 6.720 | 6.546 | 13,057,839 |
| 2024-04-01 | 6.480 | 6.720 | 6.470 | 6.710 | 6.536 | 18,629,545 |
| 2024-03-29 | 6.540 | 6.560 | 6.380 | 6.470 | 6.302 | 8,392,700 |
| 2024-03-28 | 6.410 | 6.660 | 6.400 | 6.540 | 6.371 | 17,907,800 |
| 2024-03-27 | 6.780 | 6.800 | 6.480 | 6.490 | 6.322 | 13,712,505 |
| 2024-03-26 | 6.970 | 7.040 | 6.620 | 6.780 | 6.604 | 30,060,101 |
| 2024-03-25 | 7.460 | 7.770 | 7.130 | 7.160 | 6.975 | 36,592,887 |
| 2024-03-22 | 7.320 | 7.340 | 7.000 | 7.060 | 6.877 | 21,359,974 |
| 2024-03-21 | 7.580 | 7.590 | 7.310 | 7.370 | 7.179 | 27,933,609 |
| 2024-03-20 | 7.110 | 7.670 | 7.070 | 7.450 | 7.257 | 36,964,168 |
| 2024-03-19 | 7.130 | 7.190 | 7.090 | 7.090 | 6.906 | 9,840,672 |
| 2024-03-18 | 7.080 | 7.160 | 7.040 | 7.150 | 6.965 | 12,695,508 |
| 2024-03-15 | 7.050 | 7.180 | 7.010 | 7.100 | 6.916 | 10,376,858 |
| 2024-03-14 | 7.160 | 7.210 | 6.970 | 7.070 | 6.887 | 12,262,104 |
| 2024-03-13 | 7.230 | 7.230 | 7.100 | 7.180 | 6.994 | 12,400,173 |
| 2024-03-12 | 7.160 | 7.220 | 7.100 | 7.220 | 7.033 | 12,094,625 |
| 2024-03-11 | 7.010 | 7.160 | 7.000 | 7.150 | 6.965 | 9,491,632 |
| 2024-03-08 | 7.130 | 7.160 | 7.000 | 7.090 | 6.906 | 9,530,050 |
| 2024-03-07 | 7.300 | 7.350 | 7.080 | 7.080 | 6.897 | 18,236,054 |
| 2024-03-06 | 7.320 | 7.580 | 7.140 | 7.430 | 7.238 | 26,165,256 |
| 2024-03-05 | 7.640 | 7.700 | 7.390 | 7.420 | 7.228 | 34,806,124 |
| 2024-03-04 | 7.350 | 8.130 | 7.250 | 7.960 | 7.754 | 40,433,990 |
| 2024-03-01 | 7.210 | 7.380 | 7.170 | 7.360 | 7.169 | 12,759,048 |
| 2024-02-29 | 6.990 | 7.230 | 6.990 | 7.210 | 7.023 | 10,885,240 |
| 2024-02-28 | 7.400 | 7.600 | 6.930 | 6.940 | 6.760 | 19,580,715 |
| 2024-02-27 | 7.200 | 7.430 | 7.130 | 7.400 | 7.208 | 13,393,800 |
| 2024-02-26 | 7.170 | 7.280 | 7.040 | 7.220 | 7.033 | 12,553,143 |
| 2024-02-23 | 7.010 | 7.210 | 6.970 | 7.160 | 6.975 | 12,766,100 |
| 2024-02-22 | 6.880 | 7.020 | 6.880 | 7.010 | 6.828 | 8,803,559 |
| 2024-02-21 | 6.750 | 7.090 | 6.680 | 6.900 | 6.721 | 11,271,397 |
| 2024-02-20 | 6.810 | 6.820 | 6.630 | 6.780 | 6.604 | 7,898,600 |
| 2024-02-19 | 6.850 | 7.050 | 6.720 | 6.860 | 6.682 | 13,331,460 |
| 2024-02-08 | 6.480 | 6.930 | 6.480 | 6.790 | 6.614 | 15,870,988 |
| 2024-02-07 | 6.110 | 6.480 | 6.010 | 6.430 | 6.263 | 14,891,025 |
| 2024-02-06 | 5.640 | 6.160 | 5.500 | 6.070 | 5.913 | 13,374,240 |
| 2024-02-05 | 6.300 | 6.300 | 5.550 | 5.730 | 5.582 | 13,306,266 |
| 2024-02-02 | 6.600 | 6.720 | 6.040 | 6.330 | 6.166 | 9,490,780 |
| 2024-02-01 | 6.530 | 6.630 | 6.310 | 6.560 | 6.390 | 8,356,556 |
| 2024-01-31 | 6.780 | 6.890 | 6.500 | 6.580 | 6.410 | 9,363,004 |
| 2024-01-30 | 7.110 | 7.110 | 6.750 | 6.790 | 6.614 | 6,446,400 |
| 2024-01-29 | 7.310 | 7.340 | 7.040 | 7.090 | 6.906 | 7,899,000 |
| 2024-01-26 | 7.300 | 7.420 | 7.250 | 7.270 | 7.082 | 7,292,544 |
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.