Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.490	13.750	13.400	13.650	13.296	3,921,621
2022-08-03	13.480	13.950	13.280	13.360	13.014	7,620,157
2022-08-02	14.500	14.500	13.330	13.380	13.033	12,195,695
2022-08-01	15.240	15.470	14.730	14.800	14.417	8,828,889
2022-07-29	15.680	15.790	15.310	15.370	14.972	7,442,804
2022-07-28	15.900	16.240	15.700	15.870	15.459	11,647,664
2022-07-27	15.220	16.290	15.200	15.920	15.507	15,699,197
2022-07-26	15.400	15.960	15.030	15.400	15.001	10,388,079
2022-07-25	15.300	15.850	15.110	15.550	15.147	8,676,910
2022-07-22	15.200	15.490	15.020	15.400	15.001	8,387,276
2022-07-21	15.790	15.990	15.180	15.230	14.835	10,830,905
2022-07-20	15.960	16.160	15.420	15.750	15.342	14,507,156
2022-07-19	15.790	16.410	15.630	16.100	15.683	19,082,049
2022-07-18	15.260	16.230	14.960	15.990	15.576	17,761,529
2022-07-15	15.100	15.800	14.950	15.420	15.020	15,479,517
2022-07-14	15.120	15.640	14.930	15.300	14.904	12,658,049
2022-07-13	14.450	15.580	14.330	15.290	14.894	14,737,786
2022-07-12	15.000	15.240	14.580	14.610	14.231	9,837,824
2022-07-11	15.000	15.370	14.900	14.930	14.543	11,764,406
2022-07-08	14.500	15.650	14.500	15.230	14.835	21,300,803
2022-07-07	13.920	14.990	13.820	14.800	14.417	16,421,629
2022-07-06	14.090	14.100	13.560	13.850	13.491	5,141,194
2022-07-05	14.250	14.580	13.810	14.030	13.666	6,941,528
2022-07-04	14.180	14.550	14.030	14.320	13.949	7,687,411
2022-07-01	14.400	14.500	14.100	14.220	13.852	9,483,683
2022-06-30	13.960	15.010	13.920	14.660	14.280	13,136,352
2022-06-29	14.270	14.400	13.960	13.960	13.598	6,026,316
2022-06-28	14.390	14.390	14.120	14.330	13.959	5,534,056
2022-06-27	14.510	14.650	14.150	14.380	14.007	10,312,623
2022-06-24	13.930	14.480	13.800	14.330	13.959	11,887,597
2022-06-23	13.690	14.250	13.580	13.930	13.569	7,142,149
2022-06-22	13.950	14.080	13.650	13.690	13.335	6,404,888
2022-06-21	13.970	14.550	13.820	14.080	13.715	9,746,523
2022-06-20	13.740	14.140	13.630	13.990	13.628	6,882,926
2022-06-17	13.980	13.980	13.500	13.730	13.374	7,029,804
2022-06-16	13.330	14.360	13.280	13.980	13.618	12,917,229
2022-06-15	13.350	13.600	13.260	13.270	12.926	5,155,535
2022-06-14	13.290	13.360	12.890	13.310	12.965	4,578,881
2022-06-13	13.200	13.500	13.150	13.420	13.072	3,562,926
2022-06-10	13.300	13.480	13.180	13.350	13.004	3,428,863
2022-06-09	13.830	13.830	13.210	13.300	12.955	5,889,983
2022-06-08	14.000	14.070	13.440	13.870	13.511	6,717,478
2022-06-07	14.290	14.510	13.800	14.010	13.647	8,779,276
2022-06-06	14.080	14.330	14.080	14.260	13.891	5,363,274
2022-06-02	14.410	14.470	14.000	14.170	13.803	6,446,079
2022-06-01	14.740	14.860	14.280	14.470	14.095	9,139,887
2022-05-31	14.780	14.870	14.350	14.760	14.378	7,728,122
2022-05-30	14.600	14.930	14.420	14.840	14.436	10,053,224
2022-05-27	14.290	14.600	14.150	14.570	14.173	8,585,882
2022-05-26	14.230	14.450	13.980	14.290	13.901	5,462,874
2022-05-25	13.830	14.270	13.830	14.260	13.872	6,599,409
2022-05-24	14.860	15.010	13.850	13.900	13.522	12,298,867
2022-05-23	14.650	15.230	14.600	15.050	14.640	14,120,871
2022-05-20	14.500	14.870	14.160	14.710	14.310	15,345,208
2022-05-19	14.000	14.950	13.700	14.540	14.144	15,306,626
2022-05-18	14.090	14.650	14.020	14.300	13.911	8,339,541
2022-05-17	14.300	14.300	13.710	14.050	13.668	5,896,380
2022-05-16	14.230	14.470	13.910	14.350	13.959	7,709,665
2022-05-13	14.280	14.670	14.200	14.230	13.843	8,145,630
2022-05-12	14.020	15.280	13.880	14.560	14.164	14,234,435

← NewerPage 18 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.