Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.160	11.230	10.810	10.840	10.748	62,370,073
2026-01-20	11.440	11.560	11.100	11.100	11.006	90,635,173
2026-01-19	11.320	11.780	11.150	11.710	11.610	81,002,254
2026-01-16	11.460	11.520	11.120	11.320	11.224	64,006,672
2026-01-15	11.610	11.970	11.320	11.510	11.412	72,880,872
2026-01-14	11.210	12.020	11.210	11.610	11.511	122,157,164
2026-01-13	11.700	11.800	11.260	11.320	11.224	105,606,187
2026-01-12	11.070	11.880	11.070	11.740	11.640	146,069,507
2026-01-09	10.670	11.000	10.650	11.000	10.906	78,038,912
2026-01-08	10.520	10.760	10.470	10.720	10.629	44,256,263
2026-01-07	10.700	10.780	10.570	10.580	10.490	47,892,168
2026-01-06	10.670	10.830	10.610	10.800	10.708	62,071,545
2026-01-05	10.640	10.780	10.500	10.720	10.629	68,284,469
2025-12-31	10.320	10.460	10.160	10.370	10.282	33,320,185
2025-12-30	10.310	10.430	10.250	10.290	10.203	34,606,786
2025-12-29	10.580	10.600	10.370	10.390	10.302	40,129,743
2025-12-26	10.530	10.750	10.480	10.520	10.431	50,673,852
2025-12-25	10.700	10.830	10.510	10.570	10.480	62,077,607
2025-12-24	10.600	10.840	10.510	10.780	10.688	62,577,086
2025-12-23	11.060	11.070	10.630	10.680	10.589	95,431,223
2025-12-22	11.110	11.350	10.900	11.170	11.075	119,009,606
2025-12-19	10.820	11.500	10.530	11.300	11.204	168,629,160
2025-12-18	10.410	11.080	10.410	10.840	10.748	109,748,201
2025-12-17	10.520	11.100	10.300	10.600	10.510	111,578,003
2025-12-16	10.300	10.850	10.300	10.760	10.669	128,106,041
2025-12-15	9.990	10.980	9.990	10.300	10.212	110,892,454
2025-12-12	9.850	9.860	9.630	9.650	9.568	27,054,886
2025-12-11	9.900	9.940	9.700	9.720	9.637	52,893,887
2025-12-10	9.580	10.340	9.580	10.140	10.054	86,063,054
2025-12-09	9.580	9.680	9.440	9.510	9.429	26,033,450
2025-12-08	9.610	9.720	9.580	9.640	9.558	29,197,800
2025-12-05	9.620	9.700	9.480	9.670	9.588	15,409,023
2025-12-04	9.920	9.950	9.620	9.620	9.538	25,063,331
2025-12-03	10.050	10.080	9.900	9.920	9.836	15,134,021
2025-12-02	10.140	10.150	10.040	10.090	10.004	13,289,733
2025-12-01	10.000	10.230	9.990	10.170	10.084	21,349,577
2025-11-28	10.040	10.080	9.940	10.020	9.935	13,341,563
2025-11-27	10.070	10.210	9.990	9.990	9.905	15,966,195
2025-11-26	10.030	10.140	9.950	10.090	10.004	19,804,224
2025-11-25	9.990	10.170	9.980	10.050	9.965	16,528,822
2025-11-24	9.960	10.060	9.810	10.000	9.915	16,616,509
2025-11-21	10.250	10.370	9.890	9.890	9.806	31,208,645
2025-11-20	10.570	10.620	10.360	10.370	10.282	28,513,142
2025-11-19	10.810	10.920	10.600	10.600	10.510	28,789,450
2025-11-18	10.700	11.080	10.560	10.910	10.817	50,699,626
2025-11-17	10.640	10.760	10.620	10.710	10.619	17,136,700
2025-11-14	10.680	11.020	10.660	10.690	10.599	29,234,175
2025-11-13	10.730	10.790	10.580	10.770	10.678	28,231,932
2025-11-12	10.920	10.970	10.720	10.730	10.639	30,291,578
2025-11-11	10.770	10.910	10.650	10.820	10.728	32,992,300
2025-11-10	10.500	10.850	10.420	10.810	10.718	39,414,371
2025-11-07	10.510	10.600	10.460	10.460	10.371	18,531,190
2025-11-06	10.640	10.680	10.520	10.560	10.470	21,976,267
2025-11-05	10.530	10.770	10.520	10.670	10.579	22,667,598
2025-11-04	10.840	10.840	10.550	10.620	10.530	30,937,910
2025-11-03	10.720	10.870	10.720	10.860	10.768	21,147,849
2025-10-31	10.640	10.830	10.620	10.780	10.688	28,209,407
2025-10-30	10.820	10.830	10.580	10.590	10.500	26,979,552
2025-10-29	10.900	10.910	10.710	10.840	10.748	26,589,598
2025-10-28	10.910	11.020	10.840	10.880	10.788	28,591,990

← NewerPage 4 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.