Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.920	7.040	6.910	7.010	6.991	21,834,460
2026-07-21	6.960	7.090	6.900	6.990	6.971	26,032,523
2026-07-20	6.960	7.130	6.850	7.010	6.991	29,583,578
2026-07-17	7.150	7.300	6.990	7.010	6.991	36,616,528
2026-07-16	6.850	7.300	6.850	7.160	7.141	50,349,529
2026-07-15	6.590	6.900	6.550	6.870	6.851	30,093,879
2026-07-14	6.570	6.750	6.500	6.630	6.612	19,449,900
2026-07-13	6.670	6.730	6.490	6.500	6.482	19,228,169
2026-07-10	6.540	6.790	6.530	6.720	6.702	27,661,634
2026-07-09	6.450	6.570	6.360	6.530	6.512	16,768,300
2026-07-08	6.480	6.600	6.390	6.490	6.472	20,151,381
2026-07-07	6.680	6.700	6.430	6.480	6.463	17,759,317
2026-07-06	6.910	6.970	6.640	6.670	6.652	23,411,100
2026-07-03	6.880	7.020	6.850	6.910	6.891	17,825,706
2026-07-02	6.870	6.980	6.790	6.840	6.822	18,605,369
2026-07-01	6.740	6.940	6.690	6.890	6.871	18,963,108
2026-06-30	6.640	6.830	6.580	6.760	6.742	18,383,366
2026-06-29	6.720	6.760	6.460	6.670	6.652	23,988,496
2026-06-26	7.030	7.050	6.700	6.730	6.712	24,422,066
2026-06-25	7.050	7.170	6.980	7.070	7.051	18,379,836
2026-06-24	7.300	7.340	7.040	7.060	7.041	21,264,061
2026-06-23	7.410	7.590	7.280	7.300	7.280	19,896,621
2026-06-22	7.350	7.560	7.300	7.470	7.450	17,432,666
2026-06-18	7.670	7.680	7.390	7.440	7.420	20,842,704
2026-06-17	7.810	8.140	7.620	7.650	7.629	20,361,145
2026-06-16	7.680	7.930	7.620	7.860	7.839	22,407,630
2026-06-15	7.620	7.890	7.590	7.700	7.679	21,952,512
2026-06-12	7.480	7.740	7.430	7.640	7.619	22,326,469
2026-06-11	7.520	7.620	7.170	7.470	7.450	31,740,305
2026-06-10	7.880	7.950	7.520	7.570	7.550	22,926,088
2026-06-09	7.820	7.980	7.690	7.900	7.879	21,215,724
2026-06-08	8.040	8.170	7.770	7.820	7.799	26,677,093
2026-06-05	8.220	8.410	8.080	8.160	8.138	26,748,112
2026-06-04	8.700	8.760	8.130	8.270	8.248	46,994,874
2026-06-03	9.010	9.110	8.670	8.780	8.756	38,547,733
2026-06-02	9.450	9.510	9.110	9.130	9.105	36,597,900
2026-06-01	9.050	9.550	9.000	9.510	9.484	45,366,518
2026-05-29	9.120	9.270	9.020	9.140	9.115	30,460,579
2026-05-28	9.360	9.400	9.060	9.180	9.155	30,727,773
2026-05-27	9.590	9.740	9.400	9.460	9.380	41,172,676
2026-05-26	9.270	9.890	9.220	9.700	9.618	68,157,187
2026-05-25	9.410	9.750	9.330	9.360	9.280	38,428,690
2026-05-22	9.450	9.610	9.380	9.490	9.409	39,495,788
2026-05-21	9.260	9.750	9.250	9.510	9.429	75,481,560
2026-05-20	9.100	9.360	9.000	9.340	9.261	58,562,422
2026-05-19	8.900	9.530	8.740	9.350	9.271	102,705,375
2026-05-18	8.500	8.770	8.410	8.510	8.438	20,427,239
2026-05-15	8.440	8.780	8.410	8.510	8.438	28,601,835
2026-05-14	8.680	8.730	8.440	8.450	8.378	23,216,231
2026-05-13	8.700	8.730	8.580	8.690	8.616	20,776,456
2026-05-12	8.880	8.880	8.660	8.720	8.646	20,626,800
2026-05-11	8.780	8.920	8.710	8.870	8.795	23,793,660
2026-05-08	8.650	8.860	8.640	8.790	8.715	23,274,115
2026-05-07	8.780	8.820	8.570	8.670	8.596	29,619,052
2026-05-06	8.820	8.900	8.740	8.770	8.695	23,833,692
2026-04-30	8.840	9.110	8.820	8.840	8.765	20,268,450
2026-04-29	8.560	8.920	8.550	8.860	8.785	31,820,970
2026-04-28	8.760	8.830	8.530	8.610	8.537	23,527,699
2026-04-27	8.670	8.860	8.650	8.830	8.755	20,068,394
2026-04-24	8.790	8.810	8.670	8.720	8.646	17,936,852

← NewerPage 2 of 21 · 1,212 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.