Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.300	13.500	13.010	13.140	12.800	15,747,799
2023-02-03	13.100	13.330	12.990	13.290	12.946	16,146,029
2023-02-02	13.190	13.280	12.910	13.100	12.761	16,314,667
2023-02-01	12.820	13.580	12.730	13.270	12.926	24,576,972
2023-01-31	12.990	13.330	12.750	12.810	12.478	19,597,240
2023-01-30	11.980	13.290	11.970	12.990	12.653	32,342,439
2023-01-20	11.720	12.160	11.700	11.840	11.533	11,610,303
2023-01-19	12.500	12.550	11.560	11.720	11.416	22,141,507
2023-01-18	12.310	13.000	12.210	12.600	12.274	16,470,381
2023-01-17	13.300	13.310	12.350	12.430	12.108	21,021,818
2023-01-16	13.320	13.590	13.090	13.500	13.150	18,684,675
2023-01-13	13.000	13.400	12.780	13.400	13.053	15,107,615
2023-01-12	13.170	13.530	12.870	13.110	12.770	14,562,812
2023-01-11	12.990	13.630	12.700	13.390	13.043	22,380,077
2023-01-10	12.680	13.090	12.590	12.840	12.507	8,644,781
2023-01-09	12.400	12.950	12.300	12.750	12.420	9,333,486
2023-01-06	12.320	12.530	12.130	12.410	12.088	6,893,206
2023-01-05	12.150	12.650	12.120	12.310	11.991	9,979,456
2023-01-04	12.650	12.770	12.100	12.150	11.835	14,116,034
2023-01-03	12.950	13.250	12.610	12.780	12.449	11,340,592
2022-12-30	12.800	13.170	12.720	12.950	12.614	7,656,037
2022-12-29	12.850	13.130	12.580	12.670	12.342	9,608,209
2022-12-28	12.930	13.590	12.870	12.890	12.556	9,228,119
2022-12-27	12.950	13.300	12.610	13.080	12.741	6,837,403
2022-12-26	12.700	13.100	12.510	12.980	12.644	5,019,025
2022-12-23	12.970	13.250	12.610	12.780	12.449	6,741,147
2022-12-22	13.000	13.500	12.830	13.130	12.790	9,402,056
2022-12-21	12.730	13.130	12.660	12.970	12.634	7,387,225
2022-12-20	12.720	12.950	12.540	12.790	12.459	7,028,290
2022-12-19	13.100	13.440	12.730	12.850	12.517	12,093,424
2022-12-16	13.380	13.680	13.080	13.460	13.111	11,099,698
2022-12-15	14.000	14.030	13.270	13.370	13.024	18,958,224
2022-12-14	13.500	14.300	13.280	14.100	13.735	21,082,113
2022-12-13	12.950	14.160	12.860	13.800	13.442	21,302,465
2022-12-12	12.990	13.440	12.820	13.190	12.848	13,903,869
2022-12-09	12.660	13.180	12.530	13.010	12.673	12,840,463
2022-12-08	12.990	13.500	12.670	12.730	12.400	12,319,104
2022-12-07	12.730	13.580	12.650	13.060	12.722	16,152,451
2022-12-06	12.400	13.060	12.400	12.800	12.468	18,865,429
2022-12-05	13.100	13.360	12.440	12.530	12.205	22,589,915
2022-12-02	12.950	13.450	12.750	13.360	13.014	26,219,486
2022-12-01	12.140	14.250	12.140	13.110	12.770	37,186,412
2022-11-30	11.430	12.260	11.170	12.140	11.825	29,572,301
2022-11-29	10.590	11.470	10.590	11.380	11.085	25,046,112
2022-11-28	10.810	11.170	10.560	10.640	10.364	14,605,340
2022-11-25	10.750	11.150	10.590	10.920	10.637	12,091,814
2022-11-24	11.050	11.090	10.720	10.750	10.471	12,031,090
2022-11-23	10.850	11.430	10.480	11.180	10.890	17,094,069
2022-11-22	11.050	11.350	10.860	10.890	10.608	12,049,529
2022-11-21	11.320	11.430	10.900	11.160	10.871	15,717,330
2022-11-18	11.150	11.650	11.120	11.470	11.173	25,025,432
2022-11-17	10.900	11.130	10.900	11.060	10.773	7,900,692
2022-11-16	10.800	11.240	10.750	10.950	10.666	10,997,962
2022-11-15	10.610	10.880	10.610	10.870	10.588	8,405,874
2022-11-14	10.680	10.840	10.580	10.660	10.384	7,070,700
2022-11-11	11.150	11.200	10.700	10.770	10.491	17,557,325
2022-11-10	10.580	10.980	10.580	10.940	10.657	12,786,132
2022-11-09	10.750	10.810	10.600	10.650	10.374	5,662,378
2022-11-08	10.790	10.850	10.640	10.720	10.442	5,078,092
2022-11-07	10.820	10.850	10.620	10.800	10.520	6,815,372

← NewerPage 16 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.