Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.180	7.370	7.150	7.350	7.160	7,928,309
2024-01-24	7.100	7.240	6.970	7.190	7.004	9,372,630
2024-01-23	6.910	7.060	6.790	7.010	6.828	8,372,656
2024-01-22	7.470	7.500	6.880	6.950	6.770	10,847,600
2024-01-19	7.460	7.680	7.410	7.470	7.276	7,948,856
2024-01-18	7.630	7.640	7.280	7.480	7.286	11,978,640
2024-01-17	8.050	8.050	7.700	7.700	7.501	13,415,533
2024-01-16	8.130	8.200	7.950	8.070	7.861	12,129,949
2024-01-15	8.120	8.120	8.120	8.120	7.910	0
2024-01-12	8.060	8.210	8.060	8.120	7.910	11,785,522
2024-01-11	8.100	8.150	7.970	8.150	7.939	18,943,212
2024-01-10	7.870	8.260	7.870	8.220	8.007	25,761,267
2024-01-09	7.810	7.960	7.800	7.860	7.656	7,048,056
2024-01-08	7.940	8.050	7.810	7.810	7.608	7,059,820
2024-01-05	8.060	8.120	7.900	7.940	7.734	6,276,700
2024-01-04	8.140	8.160	8.030	8.090	7.880	5,223,940
2024-01-03	8.160	8.220	8.090	8.160	7.949	5,309,100
2024-01-02	8.210	8.240	8.140	8.160	7.949	4,771,479
2023-12-29	8.120	8.220	8.070	8.210	7.997	6,503,135
2023-12-28	7.890	8.200	7.800	8.130	7.919	9,888,100
2023-12-27	7.840	7.940	7.770	7.890	7.686	5,262,838
2023-12-26	8.000	8.010	7.790	7.850	7.647	6,387,591
2023-12-25	8.070	8.120	7.960	8.000	7.793	5,783,200
2023-12-22	8.100	8.170	8.020	8.100	7.890	9,092,156
2023-12-21	7.990	8.140	7.930	8.120	7.910	8,223,685
2023-12-20	8.230	8.240	8.010	8.010	7.802	8,905,489
2023-12-19	8.190	8.320	8.140	8.220	8.007	6,602,205
2023-12-18	8.430	8.460	8.170	8.190	7.978	9,854,599
2023-12-15	8.640	8.720	8.440	8.450	8.231	14,454,796
2023-12-14	8.650	8.930	8.640	8.660	8.436	17,478,487
2023-12-13	9.030	9.090	8.720	8.740	8.514	23,469,947
2023-12-12	8.740	9.000	8.700	8.980	8.747	18,784,640
2023-12-11	8.600	8.780	8.300	8.750	8.523	25,244,558
2023-12-08	8.960	9.330	8.850	8.900	8.669	43,264,223
2023-12-07	8.850	8.980	8.720	8.930	8.699	28,548,839
2023-12-06	8.620	9.030	8.580	8.920	8.689	21,406,075
2023-12-05	8.820	8.820	8.600	8.600	8.377	8,358,198
2023-12-04	8.890	8.920	8.770	8.820	8.591	8,944,200
2023-12-01	8.780	8.930	8.760	8.890	8.660	10,985,731
2023-11-30	8.850	8.850	8.690	8.780	8.553	6,513,746
2023-11-29	8.880	8.950	8.830	8.830	8.601	8,653,848
2023-11-28	8.800	8.930	8.720	8.890	8.660	8,997,223
2023-11-27	8.900	8.960	8.710	8.770	8.543	9,194,334
2023-11-24	9.000	9.060	8.910	8.960	8.728	6,394,796
2023-11-23	8.910	9.020	8.880	9.000	8.767	8,144,700
2023-11-22	8.930	9.060	8.930	8.960	8.728	8,159,487
2023-11-21	9.010	9.090	8.940	8.990	8.757	10,122,928
2023-11-20	8.920	9.020	8.860	9.010	8.777	8,962,089
2023-11-17	8.910	8.970	8.810	8.940	8.708	10,313,266
2023-11-16	8.870	8.940	8.800	8.910	8.679	8,599,800
2023-11-15	8.870	8.950	8.850	8.890	8.660	7,933,454
2023-11-14	8.790	8.870	8.760	8.840	8.611	7,192,400
2023-11-13	8.790	8.860	8.760	8.820	8.591	6,964,456
2023-11-10	8.780	8.820	8.650	8.770	8.543	7,996,656
2023-11-09	8.750	8.850	8.730	8.790	8.562	8,514,918
2023-11-08	8.790	8.840	8.710	8.790	8.562	8,581,333
2023-11-07	8.780	8.820	8.680	8.800	8.572	9,914,600
2023-11-06	8.670	8.780	8.640	8.780	8.553	9,430,875
2023-11-03	8.520	8.690	8.520	8.640	8.416	6,538,990
2023-11-02	8.480	8.650	8.460	8.550	8.328	9,298,571

← NewerPage 12 of 21 · 1,212 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.