Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.480	11.480	11.250	11.300	11.007	12,045,518
2023-07-31	11.300	11.650	11.260	11.500	11.202	20,796,033
2023-07-28	10.950	11.430	10.930	11.310	11.017	20,820,488
2023-07-27	11.250	11.400	10.980	11.060	10.773	16,972,172
2023-07-26	11.240	11.500	11.100	11.410	11.114	17,990,848
2023-07-25	10.980	11.370	10.900	11.240	10.949	17,700,289
2023-07-24	11.000	11.040	10.710	10.890	10.608	13,097,314
2023-07-21	11.060	11.450	11.010	11.250	10.959	20,431,058
2023-07-20	11.040	11.260	11.030	11.110	10.822	18,988,500
2023-07-19	10.800	11.030	10.800	10.880	10.598	5,855,618
2023-07-18	10.800	10.950	10.800	10.860	10.579	5,765,621
2023-07-17	11.000	11.010	10.800	10.870	10.588	7,156,399
2023-07-14	11.240	11.290	10.900	11.040	10.754	13,544,500
2023-07-13	11.090	11.310	11.080	11.270	10.978	13,855,242
2023-07-12	11.000	11.240	10.960	11.160	10.871	13,000,700
2023-07-11	11.000	11.150	10.940	11.120	10.832	8,471,157
2023-07-10	10.880	11.220	10.880	11.050	10.764	8,992,456
2023-07-07	10.980	11.050	10.850	10.900	10.618	7,982,747
2023-07-06	10.990	11.150	10.940	11.020	10.734	8,586,697
2023-07-05	11.420	11.430	11.030	11.060	10.773	15,937,652
2023-07-04	11.520	11.520	11.320	11.390	11.095	10,279,762
2023-07-03	11.350	11.540	11.330	11.480	11.183	10,549,605
2023-06-30	11.310	11.620	11.240	11.430	11.134	12,906,157
2023-06-29	11.370	11.480	11.220	11.350	11.056	13,136,788
2023-06-28	11.890	11.920	11.260	11.400	11.105	20,837,979
2023-06-27	11.880	12.210	11.860	11.880	11.572	13,242,717
2023-06-26	12.400	12.580	11.800	11.890	11.582	21,409,988
2023-06-21	12.880	13.360	12.670	12.700	12.371	22,223,266
2023-06-20	12.720	13.060	12.510	12.880	12.546	23,346,317
2023-06-19	13.300	13.410	12.960	13.120	12.780	32,777,097
2023-06-16	13.090	13.460	12.850	13.100	12.761	28,925,284
2023-06-15	13.280	13.580	13.050	13.080	12.741	35,302,950
2023-06-14	13.670	13.760	13.250	13.490	13.140	41,963,349
2023-06-13	12.650	13.740	12.490	13.420	13.072	64,582,833
2023-06-12	12.990	13.130	12.690	12.740	12.410	45,558,304
2023-06-09	12.290	13.150	12.100	13.130	12.790	56,115,981
2023-06-08	12.590	12.590	12.110	12.280	11.962	34,213,207
2023-06-07	11.930	12.770	11.750	12.550	12.225	66,336,032
2023-06-06	11.490	12.360	11.340	12.080	11.767	54,791,855
2023-06-05	11.580	11.630	11.350	11.440	11.144	16,470,437
2023-06-02	11.930	12.040	11.480	11.520	11.222	28,614,803
2023-06-01	12.140	12.330	11.880	11.910	11.601	34,820,955
2023-05-31	11.790	12.500	11.790	12.410	12.088	41,169,209
2023-05-30	11.740	12.140	11.410	12.080	11.767	34,187,112
2023-05-29	12.050	12.560	11.900	12.140	11.825	49,603,301
2023-05-26	11.140	11.900	10.830	11.840	11.533	37,117,457
2023-05-25	11.580	11.710	10.990	11.170	10.881	29,483,166
2023-05-24	11.400	11.950	11.400	11.590	11.290	25,575,703
2023-05-23	12.050	12.210	11.460	11.480	11.183	32,271,221
2023-05-22	12.140	12.450	11.860	11.990	11.679	23,215,746
2023-05-19	12.370	12.630	12.020	12.260	11.942	33,179,428
2023-05-18	11.410	13.120	11.300	12.630	12.303	60,237,312
2023-05-17	10.900	11.700	10.700	11.520	11.222	37,952,291
2023-05-16	11.980	12.080	10.820	10.900	10.618	54,892,502
2023-05-15	12.690	13.500	12.220	12.500	12.176	58,861,941
2023-05-12	12.370	13.700	11.800	13.000	12.663	94,438,748
2023-05-11	11.390	11.770	11.200	11.420	11.124	18,758,323
2023-05-10	10.610	11.640	10.530	11.380	11.085	26,857,191
2023-05-09	10.800	10.860	10.580	10.600	10.325	7,667,352
2023-05-08	11.110	11.130	10.700	10.870	10.588	17,003,300

← NewerPage 14 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.