Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.790	8.810	8.670	8.720	8.646	17,936,852
2026-04-23	8.800	8.990	8.750	8.850	8.775	25,668,694
2026-04-22	8.800	8.930	8.730	8.850	8.775	19,358,329
2026-04-21	8.900	8.950	8.750	8.820	8.745	19,465,875
2026-04-20	8.870	8.920	8.790	8.910	8.834	20,431,237
2026-04-17	8.800	8.920	8.730	8.870	8.795	23,402,033
2026-04-16	8.810	8.870	8.730	8.850	8.775	29,565,718
2026-04-15	8.700	9.050	8.680	8.850	8.775	54,279,863
2026-04-14	8.600	8.640	8.510	8.600	8.527	17,624,968
2026-04-13	8.450	8.600	8.420	8.550	8.477	20,295,082
2026-04-10	8.680	8.730	8.530	8.600	8.527	28,042,951
2026-04-09	8.970	9.070	8.480	8.480	8.408	51,905,846
2026-04-08	8.430	8.630	8.390	8.630	8.557	29,624,487
2026-04-07	8.120	8.340	8.090	8.280	8.210	15,397,395
2026-04-03	8.320	8.330	8.070	8.090	8.021	14,212,192
2026-04-02	8.350	8.390	8.240	8.290	8.220	16,033,306
2026-04-01	8.390	8.420	8.290	8.380	8.309	14,639,917
2026-03-31	8.300	8.460	8.230	8.270	8.200	17,304,036
2026-03-30	8.140	8.330	8.100	8.310	8.239	15,090,492
2026-03-27	8.030	8.280	8.010	8.270	8.200	16,148,391
2026-03-26	8.280	8.350	8.090	8.120	8.051	23,316,221
2026-03-25	8.250	8.370	8.210	8.310	8.239	22,944,601
2026-03-24	8.050	8.250	7.940	8.230	8.160	32,671,321
2026-03-23	8.260	8.280	7.860	7.890	7.823	37,505,506
2026-03-20	8.680	8.740	8.400	8.400	8.329	29,016,148
2026-03-19	8.820	8.870	8.610	8.660	8.586	26,055,554
2026-03-18	8.920	8.960	8.800	8.900	8.824	20,687,539
2026-03-17	9.050	9.110	8.910	8.920	8.844	23,077,900
2026-03-16	8.940	9.070	8.940	9.050	8.973	18,678,865
2026-03-13	9.060	9.100	8.930	8.940	8.864	27,631,821
2026-03-12	9.190	9.230	9.030	9.080	9.003	31,435,727
2026-03-11	9.400	9.410	9.200	9.230	9.152	36,100,017
2026-03-10	9.390	9.580	9.340	9.380	9.300	37,550,731
2026-03-09	9.530	9.590	9.130	9.320	9.241	68,796,226
2026-03-06	9.610	9.860	9.480	9.830	9.746	49,877,271
2026-03-05	10.220	10.260	9.630	9.700	9.618	79,169,929
2026-03-04	10.710	11.080	9.810	9.830	9.746	128,255,728
2026-03-03	11.000	11.240	10.650	10.840	10.748	84,870,841
2026-03-02	10.900	11.170	10.880	11.030	10.936	54,086,060
2026-02-27	10.820	11.220	10.820	11.140	11.045	72,747,864
2026-02-26	10.860	11.100	10.780	10.890	10.797	54,556,332
2026-02-25	10.600	10.870	10.600	10.830	10.738	45,191,960
2026-02-24	10.700	10.730	10.460	10.630	10.540	32,690,444
2026-02-13	10.790	10.890	10.580	10.580	10.490	30,031,014
2026-02-12	10.790	10.800	10.590	10.720	10.629	37,575,194
2026-02-11	10.890	10.960	10.780	10.800	10.708	25,465,031
2026-02-10	10.900	10.980	10.730	10.860	10.768	38,988,512
2026-02-09	10.770	11.020	10.720	10.940	10.847	41,121,743
2026-02-06	11.010	11.070	10.680	10.750	10.659	56,657,380
2026-02-05	10.900	11.210	10.860	11.140	11.045	68,188,190
2026-02-04	10.880	11.070	10.800	10.960	10.867	39,881,973
2026-02-03	10.870	11.020	10.630	10.910	10.817	44,180,594
2026-02-02	10.650	11.040	10.630	10.800	10.708	46,215,345
2026-01-30	10.790	10.930	10.640	10.710	10.619	37,106,933
2026-01-29	10.530	11.030	10.360	10.920	10.827	57,920,787
2026-01-28	10.610	10.780	10.570	10.600	10.510	28,543,650
2026-01-27	10.820	10.900	10.470	10.670	10.579	45,434,517
2026-01-26	11.310	11.430	10.780	10.880	10.788	66,050,773
2026-01-23	10.860	11.180	10.850	11.100	11.006	45,944,906
2026-01-22	10.840	10.970	10.810	10.880	10.788	38,185,725

← NewerPage 3 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.