Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.210	14.500	14.110	14.240	13.852	8,899,965
2022-05-10	13.930	14.250	13.790	14.210	13.823	6,628,621
2022-05-09	13.700	14.230	13.630	14.000	13.619	5,623,880
2022-05-06	13.550	14.300	13.520	13.710	13.337	7,291,132
2022-05-05	13.470	14.170	13.400	14.000	13.619	7,734,813
2022-04-29	12.850	13.880	12.850	13.630	13.259	11,546,590
2022-04-28	13.360	13.360	12.650	12.790	12.442	9,492,556
2022-04-27	13.000	13.720	12.420	13.440	13.074	11,301,083
2022-04-26	13.550	14.080	13.450	13.580	13.210	10,053,908
2022-04-25	15.100	15.110	13.510	13.540	13.171	13,097,355
2022-04-22	14.610	15.240	14.560	15.040	14.631	10,311,529
2022-04-21	15.540	15.870	14.740	14.810	14.407	10,771,597
2022-04-20	15.600	16.090	15.440	15.670	15.243	11,771,098
2022-04-19	14.910	15.900	14.910	15.740	15.311	13,627,576
2022-04-18	14.770	15.340	14.400	15.190	14.776	11,365,724
2022-04-15	14.500	16.270	14.390	15.320	14.903	21,163,028
2022-04-14	14.630	14.850	14.320	14.700	14.300	8,893,443
2022-04-13	15.240	15.250	14.460	14.550	14.154	7,026,415
2022-04-12	14.880	15.600	14.580	15.290	14.874	8,020,794
2022-04-11	15.660	15.780	14.920	15.010	14.601	6,979,850
2022-04-08	16.290	16.390	15.540	15.660	15.234	7,861,547
2022-04-07	16.750	16.750	16.200	16.280	15.837	7,653,000
2022-04-06	16.650	17.020	16.580	16.840	16.382	5,870,848
2022-04-01	16.900	17.290	16.630	16.770	16.313	8,301,561
2022-03-31	17.800	17.800	16.960	16.960	16.498	13,822,011
2022-03-30	17.690	18.080	17.200	17.940	17.452	15,649,539
2022-03-29	18.890	19.950	18.390	18.600	18.094	21,627,957
2022-03-28	17.680	18.380	17.580	18.010	17.520	9,604,131
2022-03-25	18.300	18.880	17.880	17.880	17.393	14,363,736
2022-03-24	18.010	18.880	17.600	18.570	18.064	17,642,386
2022-03-23	18.890	19.020	18.150	18.230	17.734	14,653,658
2022-03-22	19.410	19.580	18.600	19.000	18.483	14,591,995
2022-03-21	19.170	19.770	18.910	19.580	19.047	13,975,374
2022-03-18	19.490	19.870	19.080	19.190	18.668	12,877,385
2022-03-17	19.230	20.300	19.000	19.700	19.164	20,995,716
2022-03-16	19.300	19.940	17.810	19.280	18.755	20,805,285
2022-03-15	19.390	20.150	18.910	18.930	18.415	18,509,410
2022-03-14	21.390	21.610	19.750	19.800	19.261	23,308,317
2022-03-11	23.170	23.330	21.450	21.940	21.343	27,153,141
2022-03-10	23.700	24.470	22.640	24.100	23.444	34,594,325
2022-03-09	22.120	24.150	22.120	23.800	23.152	36,390,384
2022-03-08	26.880	27.000	22.540	23.060	22.432	49,640,507
2022-03-07	21.870	27.180	21.420	27.180	26.440	54,208,333
2022-03-04	21.010	23.120	20.910	22.650	22.033	36,973,304
2022-03-03	20.880	21.400	20.080	21.390	20.808	20,543,212
2022-03-02	20.100	20.960	20.010	20.610	20.049	14,863,626
2022-03-01	19.840	20.590	19.480	20.370	19.815	14,584,750
2022-02-28	20.000	20.210	19.300	19.620	19.086	10,889,383
2022-02-25	20.370	20.550	19.850	19.880	19.339	12,169,182
2022-02-24	21.760	21.980	18.980	20.380	19.825	28,558,689
2022-02-23	21.460	22.450	21.230	22.310	21.703	19,662,046
2022-02-22	21.800	22.850	21.610	21.620	21.031	20,256,228
2022-02-21	21.050	22.460	21.050	22.190	21.586	23,605,539
2022-02-18	20.550	21.450	20.550	21.250	20.671	14,493,349
2022-02-17	21.500	22.100	20.710	20.920	20.350	18,673,146
2022-02-16	21.850	22.450	21.400	21.680	21.090	20,198,444
2022-02-15	22.510	23.650	21.910	22.140	21.537	26,398,889
2022-02-14	21.240	24.000	21.230	22.840	22.218	29,033,748
2022-02-11	21.270	22.820	20.750	21.990	21.391	31,124,709
2022-02-10	22.500	25.180	21.290	21.870	21.275	38,525,927

← NewerPage 19 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.