Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.630	22.180	20.310	22.180	21.576	25,718,892
2022-02-08	20.230	22.200	19.920	20.920	20.350	24,756,606
2022-02-07	19.640	20.550	19.180	20.490	19.932	23,425,962
2022-01-28	17.090	20.110	16.790	19.100	18.580	25,485,686
2022-01-27	19.790	19.850	16.730	16.760	16.304	21,398,687
2022-01-26	19.400	20.470	19.060	20.140	19.592	15,118,214
2022-01-25	19.100	20.580	18.800	19.720	19.183	19,278,725
2022-01-24	19.150	20.130	18.700	19.240	18.716	12,476,279
2022-01-21	20.380	20.700	18.800	19.240	18.716	20,820,353
2022-01-20	20.000	21.510	19.130	20.820	20.253	27,951,993
2022-01-19	20.000	22.080	19.720	21.260	20.681	30,204,139
2022-01-18	21.510	23.490	20.220	20.290	19.738	39,146,541
2022-01-17	18.700	20.480	18.030	20.300	19.747	35,648,787
2022-01-14	18.890	19.760	18.700	18.940	18.424	25,456,676
2022-01-13	18.260	19.880	18.210	19.070	18.551	35,529,988
2022-01-12	18.000	18.860	17.400	18.610	18.103	39,122,151
2022-01-11	16.770	19.790	16.680	19.240	18.716	46,787,412
2022-01-10	16.290	16.770	15.520	16.490	16.041	5,964,501
2022-01-07	16.700	17.080	16.250	16.270	15.827	6,653,770
2022-01-06	16.160	16.960	16.140	16.810	16.352	8,946,113
2022-01-05	16.580	16.680	16.070	16.170	15.730	5,962,883
2022-01-04	16.330	16.880	16.330	16.730	16.275	4,618,387
2021-12-31	16.800	17.010	16.620	16.630	16.177	5,765,747
2021-12-30	16.650	17.470	16.550	16.880	16.420	7,573,333
2021-12-29	16.420	16.880	16.380	16.710	16.255	4,326,182
2021-12-28	16.310	16.730	16.310	16.600	16.148	4,305,947
2021-12-27	16.480	16.610	16.190	16.420	15.973	4,859,406
2021-12-24	16.950	17.390	16.060	16.610	16.158	9,468,005
2021-12-23	16.910	17.050	16.760	16.850	16.391	6,136,836
2021-12-22	17.510	17.860	17.150	17.250	16.780	7,066,163
2021-12-21	17.270	18.090	17.200	17.730	17.247	8,293,981
2021-12-20	17.060	17.420	17.060	17.280	16.810	4,557,298
2021-12-17	18.340	18.340	17.330	17.360	16.887	10,853,918
2021-12-16	18.000	18.330	17.710	18.290	17.792	7,673,007
2021-12-15	18.300	18.430	17.880	17.950	17.461	8,254,790
2021-12-14	18.380	18.530	18.100	18.460	17.957	8,729,972
2021-12-13	18.640	18.860	18.150	18.290	17.792	10,297,100
2021-12-10	18.440	19.150	18.200	18.710	18.201	13,504,783
2021-12-09	17.290	18.650	17.290	18.530	18.026	14,901,764
2021-12-08	17.360	17.750	17.120	17.470	16.994	6,308,767
2021-12-07	17.900	17.990	16.950	17.200	16.732	8,952,192
2021-12-06	18.530	18.580	17.680	17.820	17.335	9,117,323
2021-12-03	17.930	18.630	17.690	18.460	17.957	11,528,527
2021-12-02	18.410	18.830	17.720	17.870	17.383	11,540,049
2021-12-01	18.100	18.770	18.030	18.530	18.026	10,644,169
2021-11-30	19.100	19.160	18.200	18.280	17.782	14,740,751
2021-11-29	18.780	19.240	18.510	18.890	18.376	16,585,797
2021-11-26	18.610	20.300	18.460	19.570	19.037	26,079,982
2021-11-25	18.900	19.180	18.300	18.800	18.288	22,881,169
2021-11-24	17.190	20.490	17.000	19.480	18.950	32,485,176
2021-11-23	16.870	17.450	16.720	17.380	16.907	14,603,088
2021-11-22	16.790	17.250	16.730	16.900	16.440	11,022,390
2021-11-19	16.300	16.640	16.280	16.540	16.090	7,647,910
2021-11-18	17.390	17.390	16.430	16.450	16.002	13,595,906
2021-11-17	17.080	17.560	17.070	17.320	16.848	10,959,860
2021-11-16	18.410	18.720	17.020	17.350	16.878	17,523,674
2021-11-15	17.610	18.370	17.440	18.210	17.714	19,137,821
2021-11-12	17.200	18.050	16.930	17.740	17.257	21,768,959
2021-11-11	16.000	18.500	15.910	17.380	16.907	23,615,878
2021-11-10	16.450	17.250	16.310	16.410	15.963	17,822,429

← NewerPage 20 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.