Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.010	11.420	10.940	11.170	10.881	17,773,600
2023-05-04	10.940	11.130	10.770	11.110	10.822	11,431,745
2023-04-28	10.140	11.040	10.140	10.900	10.618	11,498,306
2023-04-27	10.500	10.630	10.410	10.480	10.208	5,430,121
2023-04-26	10.330	10.660	10.290	10.540	10.267	6,996,238
2023-04-25	10.430	10.590	10.000	10.260	9.994	8,446,882
2023-04-24	10.620	10.640	10.420	10.510	10.238	6,282,325
2023-04-21	10.900	11.080	10.580	10.590	10.316	5,999,200
2023-04-20	11.000	11.040	10.750	10.840	10.559	5,006,498
2023-04-19	11.030	11.070	10.780	11.000	10.715	6,651,053
2023-04-18	11.590	11.600	11.000	11.030	10.744	10,920,672
2023-04-17	11.620	11.720	11.550	11.590	11.290	4,339,245
2023-04-14	11.620	11.730	11.560	11.660	11.358	5,175,777
2023-04-13	11.490	11.760	11.440	11.740	11.436	8,192,862
2023-04-12	11.590	11.740	11.440	11.490	11.192	4,629,273
2023-04-11	11.720	11.720	11.420	11.590	11.290	5,004,253
2023-04-10	11.780	11.870	11.620	11.730	11.426	6,916,127
2023-04-07	11.570	11.660	11.560	11.570	11.270	3,693,380
2023-04-06	11.690	11.740	11.510	11.570	11.270	4,380,195
2023-04-04	11.820	11.910	11.580	11.650	11.348	6,399,738
2023-04-03	11.670	11.960	11.580	11.910	11.601	7,290,065
2023-03-31	11.530	11.870	11.510	11.680	11.377	7,052,732
2023-03-30	11.510	11.660	11.380	11.620	11.319	4,831,584
2023-03-29	11.600	11.740	11.510	11.520	11.222	4,581,941
2023-03-28	11.780	11.870	11.620	11.660	11.358	6,624,432
2023-03-27	12.070	12.190	11.680	11.780	11.475	9,316,305
2023-03-24	11.980	12.190	11.950	12.120	11.806	6,514,779
2023-03-23	12.350	12.470	11.840	11.970	11.660	13,317,771
2023-03-22	12.520	12.650	12.420	12.450	12.127	4,919,819
2023-03-21	12.370	12.570	12.270	12.500	12.176	4,594,526
2023-03-20	12.520	12.630	12.320	12.350	12.030	5,511,115
2023-03-17	12.540	12.740	12.450	12.630	12.303	8,307,522
2023-03-16	12.320	12.760	12.270	12.540	12.215	9,938,710
2023-03-15	12.300	12.480	12.250	12.270	11.952	5,187,435
2023-03-14	12.790	12.790	12.260	12.270	11.952	8,383,247
2023-03-13	12.800	12.890	12.530	12.800	12.468	6,563,234
2023-03-10	12.660	12.970	12.600	12.850	12.517	6,773,533
2023-03-09	13.220	13.220	12.700	12.780	12.449	11,767,008
2023-03-08	13.030	13.300	13.010	13.220	12.877	10,015,752
2023-03-07	13.420	13.510	13.020	13.220	12.877	15,180,664
2023-03-06	14.840	14.890	13.370	13.530	13.179	32,954,645
2023-03-03	14.710	15.230	14.690	15.120	14.728	17,354,222
2023-03-02	15.000	15.190	14.600	14.780	14.397	15,000,034
2023-03-01	14.800	15.500	14.620	15.150	14.757	24,070,344
2023-02-28	14.500	15.180	14.470	15.010	14.621	21,018,941
2023-02-27	14.290	14.720	14.150	14.720	14.339	17,362,498
2023-02-24	14.390	14.520	14.070	14.260	13.891	15,077,457
2023-02-23	14.570	15.100	14.510	14.520	14.144	23,061,253
2023-02-22	14.500	15.280	14.400	14.420	14.046	24,264,210
2023-02-21	14.000	14.750	13.840	14.750	14.368	28,014,365
2023-02-20	13.450	14.200	13.430	14.080	13.715	23,254,555
2023-02-17	13.430	13.720	13.320	13.390	13.043	11,893,722
2023-02-16	13.700	14.080	13.160	13.380	13.033	16,510,839
2023-02-15	13.740	14.000	13.620	13.750	13.394	11,735,170
2023-02-14	14.040	14.060	13.680	13.860	13.501	11,920,071
2023-02-13	13.720	14.180	13.480	14.040	13.676	20,936,863
2023-02-10	13.400	13.950	13.380	13.720	13.365	20,995,305
2023-02-09	13.230	13.490	13.100	13.470	13.121	12,958,486
2023-02-08	13.300	13.360	13.160	13.320	12.975	9,272,230
2023-02-07	13.080	13.440	13.040	13.300	12.955	13,513,038

← NewerPage 15 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.