Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.460	10.830	10.460	10.760	10.481	9,434,988
2022-11-03	10.440	10.560	10.310	10.500	10.228	7,433,673
2022-11-02	10.200	10.610	10.200	10.560	10.286	9,021,609
2022-11-01	10.150	10.330	10.080	10.310	10.043	7,711,099
2022-10-31	9.880	10.180	9.880	10.000	9.741	6,474,828
2022-10-28	10.540	10.730	9.920	9.940	9.682	8,238,697
2022-10-27	10.550	10.800	10.460	10.510	10.238	11,330,581
2022-10-26	10.250	10.450	10.160	10.340	10.072	9,885,072
2022-10-25	9.850	10.220	9.800	10.120	9.858	11,399,669
2022-10-24	10.210	10.390	9.900	10.010	9.751	13,661,952
2022-10-21	10.370	10.680	10.220	10.280	10.014	20,980,293
2022-10-20	10.120	10.380	10.070	10.190	9.926	12,693,761
2022-10-19	10.720	10.800	10.430	10.470	10.199	11,626,128
2022-10-18	11.120	11.120	10.690	10.850	10.569	12,363,597
2022-10-17	11.280	11.550	11.060	11.120	10.832	12,622,907
2022-10-14	11.100	11.430	11.050	11.310	11.017	6,475,400
2022-10-13	10.850	11.340	10.840	11.040	10.754	4,739,573
2022-10-12	10.620	10.950	10.500	10.930	10.647	4,092,450
2022-10-11	10.850	10.850	10.420	10.650	10.374	3,001,668
2022-10-10	11.290	11.350	10.710	10.790	10.510	3,636,638
2022-09-30	11.520	11.650	11.300	11.300	11.007	3,487,655
2022-09-29	11.850	11.990	11.420	11.520	11.222	5,165,559
2022-09-28	12.090	12.160	11.740	11.750	11.446	3,227,646
2022-09-27	11.600	12.200	11.560	12.200	11.884	4,703,407
2022-09-26	12.040	12.040	11.550	11.570	11.270	4,596,547
2022-09-23	12.390	12.430	12.000	12.050	11.738	4,189,974
2022-09-22	12.750	13.040	12.370	12.400	12.079	5,247,905
2022-09-21	12.670	13.050	12.620	12.810	12.478	5,442,259
2022-09-20	12.140	12.760	12.140	12.720	12.390	8,025,710
2022-09-19	12.340	12.430	11.900	12.060	11.748	6,568,362
2022-09-16	13.120	13.200	12.430	12.430	12.108	8,428,620
2022-09-15	13.580	13.730	13.070	13.250	12.907	6,033,751
2022-09-14	13.350	13.640	13.200	13.580	13.228	5,595,909
2022-09-13	13.460	13.670	13.390	13.520	13.170	4,538,263
2022-09-09	13.400	13.510	13.290	13.460	13.111	3,353,682
2022-09-08	13.560	13.830	13.270	13.430	13.082	5,426,085
2022-09-07	13.750	13.770	13.530	13.550	13.199	3,998,353
2022-09-06	13.750	13.940	13.420	13.830	13.472	4,303,691
2022-09-05	14.020	14.030	13.620	13.700	13.345	3,795,844
2022-09-02	13.970	14.170	13.920	14.010	13.647	3,571,060
2022-09-01	13.870	14.190	13.750	14.060	13.696	5,531,978
2022-08-31	13.980	14.050	13.710	13.820	13.462	3,762,143
2022-08-30	13.890	14.280	13.800	14.020	13.657	3,626,731
2022-08-29	13.700	14.000	13.560	13.940	13.579	3,192,944
2022-08-26	14.100	14.340	13.870	13.950	13.589	4,796,485
2022-08-25	14.370	14.370	13.860	13.960	13.598	7,037,218
2022-08-24	14.400	14.690	13.850	14.380	14.007	9,978,102
2022-08-23	14.370	14.530	14.050	14.450	14.076	5,636,166
2022-08-22	14.600	14.830	14.340	14.360	13.988	5,709,995
2022-08-19	15.030	15.160	14.560	14.620	14.241	7,632,117
2022-08-18	15.370	15.420	14.960	15.070	14.680	9,041,804
2022-08-17	15.800	16.110	14.720	15.350	14.952	20,357,711
2022-08-16	15.730	16.160	15.650	16.120	15.702	11,969,370
2022-08-15	15.240	16.320	15.100	15.780	15.371	14,679,045
2022-08-12	15.200	15.500	14.910	15.260	14.865	8,384,621
2022-08-11	14.650	15.330	14.350	15.050	14.660	11,460,404
2022-08-10	14.060	14.570	13.920	14.340	13.968	7,529,475
2022-08-09	14.010	14.490	14.010	14.090	13.725	8,006,622
2022-08-08	13.680	14.240	13.470	13.950	13.589	7,307,114
2022-08-05	13.580	13.990	13.400	13.700	13.345	6,312,413

← NewerPage 17 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.