Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.700	8.750	8.600	8.630	8.406	8,900,184
2023-10-31	8.590	8.790	8.550	8.630	8.406	12,479,562
2023-10-30	8.380	8.610	8.380	8.560	8.338	8,888,600
2023-10-27	8.360	8.530	8.310	8.450	8.231	13,428,615
2023-10-26	8.330	8.440	8.260	8.430	8.212	7,133,345
2023-10-25	8.420	8.510	8.370	8.440	8.221	9,058,399
2023-10-24	8.150	8.390	8.150	8.330	8.114	8,380,300
2023-10-23	8.320	8.400	8.090	8.160	7.949	9,089,914
2023-10-20	8.550	8.610	8.380	8.430	8.212	9,526,740
2023-10-19	8.730	8.800	8.560	8.580	8.358	7,953,079
2023-10-18	8.990	8.990	8.710	8.730	8.504	7,312,700
2023-10-17	8.970	9.090	8.910	9.000	8.767	6,787,800
2023-10-16	9.060	9.070	8.860	8.970	8.738	8,481,215
2023-10-13	9.430	9.460	8.980	9.050	8.816	15,057,292
2023-10-12	9.530	9.530	9.430	9.500	9.254	4,811,000
2023-10-11	9.460	9.560	9.360	9.450	9.205	5,451,200
2023-10-10	9.400	9.460	9.330	9.390	9.147	4,632,227
2023-10-09	9.560	9.560	9.350	9.370	9.127	6,100,700
2023-09-28	9.560	9.570	9.510	9.570	9.322	4,136,127
2023-09-27	9.450	9.590	9.430	9.500	9.254	5,138,818
2023-09-26	9.540	9.620	9.450	9.490	9.244	6,163,400
2023-09-25	9.700	9.770	9.550	9.580	9.332	5,608,157
2023-09-22	9.530	9.800	9.500	9.780	9.527	8,654,395
2023-09-21	9.920	10.040	9.590	9.600	9.351	9,918,085
2023-09-20	9.860	10.180	9.850	9.970	9.712	12,710,185
2023-09-19	9.860	9.980	9.770	9.930	9.673	7,234,500
2023-09-18	9.730	9.940	9.660	9.890	9.634	7,307,257
2023-09-15	9.730	9.850	9.700	9.770	9.517	5,115,506
2023-09-14	9.740	9.790	9.670	9.720	9.468	4,412,878
2023-09-13	9.860	9.910	9.680	9.770	9.517	7,054,481
2023-09-12	9.930	9.970	9.860	9.900	9.643	5,155,405
2023-09-11	9.810	9.990	9.720	9.980	9.721	8,933,600
2023-09-08	9.970	10.080	9.880	9.890	9.634	9,398,180
2023-09-07	10.060	10.160	9.860	9.870	9.614	12,951,082
2023-09-06	10.180	10.450	10.110	10.130	9.868	14,307,275
2023-09-05	10.240	10.320	10.130	10.170	9.906	12,568,378
2023-09-04	10.140	10.350	10.050	10.340	10.072	25,389,359
2023-09-01	10.180	11.200	10.030	10.410	10.140	39,246,843
2023-08-31	9.880	9.910	9.770	9.790	9.536	4,805,032
2023-08-30	9.900	9.970	9.780	9.890	9.634	9,173,716
2023-08-29	9.560	9.930	9.510	9.920	9.663	9,038,261
2023-08-28	9.880	10.020	9.620	9.630	9.380	10,509,203
2023-08-25	9.650	9.710	9.420	9.440	9.195	6,844,256
2023-08-24	9.640	9.800	9.580	9.650	9.400	5,647,300
2023-08-23	9.890	9.910	9.640	9.640	9.390	6,403,557
2023-08-22	9.940	10.010	9.690	9.930	9.673	9,384,400
2023-08-21	10.030	10.150	9.880	9.930	9.673	7,733,408
2023-08-18	10.320	10.360	10.020	10.030	9.770	10,104,837
2023-08-17	10.290	10.390	10.230	10.340	10.072	7,756,600
2023-08-16	10.430	10.520	10.320	10.340	10.072	5,397,393
2023-08-15	10.450	10.520	10.330	10.430	10.160	5,796,773
2023-08-14	10.380	10.520	10.340	10.480	10.208	6,268,363
2023-08-11	10.810	10.900	10.340	10.460	10.189	16,328,197
2023-08-10	11.090	11.180	10.860	10.870	10.588	12,738,600
2023-08-09	10.920	11.120	10.910	10.980	10.696	6,385,032
2023-08-08	11.010	11.100	10.910	10.980	10.696	7,651,200
2023-08-07	11.140	11.190	10.950	11.060	10.773	9,453,199
2023-08-04	11.250	11.370	11.150	11.170	10.881	11,642,401
2023-08-03	11.230	11.300	11.120	11.250	10.959	8,468,475
2023-08-02	11.270	11.450	11.170	11.250	10.959	11,897,697

← NewerPage 13 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.