Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.800	10.990	10.710	10.820	10.728	28,888,875
2025-10-24	10.830	11.060	10.740	10.860	10.768	33,474,293
2025-10-23	10.850	10.930	10.670	10.890	10.797	25,073,261
2025-10-22	11.000	11.110	10.840	10.860	10.768	33,003,049
2025-10-21	11.160	11.170	11.000	11.140	11.045	34,586,062
2025-10-20	11.230	11.350	11.080	11.230	11.135	38,338,266
2025-10-17	11.080	11.460	11.000	11.240	11.144	56,757,119
2025-10-16	11.150	11.290	11.010	11.030	10.936	37,387,799
2025-10-15	10.850	11.480	10.760	11.300	11.204	70,521,992
2025-10-14	10.720	10.940	10.700	10.800	10.708	30,424,726
2025-10-13	10.490	10.770	10.360	10.730	10.639	25,103,102
2025-10-10	10.720	10.920	10.650	10.780	10.688	28,001,886
2025-10-09	10.830	10.850	10.650	10.750	10.659	23,756,642
2025-09-30	10.720	10.880	10.720	10.820	10.728	22,637,300
2025-09-29	10.760	10.790	10.530	10.690	10.599	28,411,154
2025-09-26	10.730	10.950	10.680	10.760	10.669	28,609,070
2025-09-25	10.900	10.990	10.770	10.770	10.678	26,124,916
2025-09-24	10.880	11.000	10.780	10.920	10.827	24,566,191
2025-09-23	11.170	11.210	10.760	10.900	10.807	36,521,194
2025-09-22	11.280	11.290	11.060	11.240	11.144	27,842,834
2025-09-19	11.490	11.510	11.240	11.270	11.174	33,940,419
2025-09-18	11.700	11.760	11.380	11.450	11.353	39,470,793
2025-09-17	11.710	11.770	11.640	11.700	11.601	25,258,520
2025-09-16	11.490	11.790	11.490	11.720	11.620	34,525,537
2025-09-15	11.600	11.690	11.470	11.480	11.382	29,708,766
2025-09-12	11.800	11.870	11.640	11.640	11.541	36,028,108
2025-09-11	11.610	11.780	11.440	11.780	11.680	44,482,746
2025-09-10	11.630	11.820	11.580	11.660	11.561	29,773,552
2025-09-09	11.900	12.000	11.730	11.740	11.640	33,576,349
2025-09-08	11.810	12.020	11.790	11.900	11.799	33,861,982
2025-09-05	11.990	11.990	11.600	11.900	11.799	51,469,171
2025-09-04	11.640	12.390	11.630	12.000	11.898	72,762,466
2025-09-03	12.060	12.060	11.600	11.640	11.541	40,852,751
2025-09-02	12.270	12.330	11.940	11.990	11.888	50,059,782
2025-09-01	12.360	12.510	12.250	12.330	12.225	41,602,311
2025-08-29	12.390	12.680	12.310	12.400	12.295	46,123,640
2025-08-28	12.600	12.720	12.120	12.430	12.305	76,911,341
2025-08-27	13.010	13.050	12.600	12.600	12.473	72,492,412
2025-08-26	12.920	13.040	12.860	12.930	12.799	55,698,341
2025-08-25	12.780	13.150	12.710	13.040	12.908	105,883,691
2025-08-22	12.810	12.820	12.660	12.770	12.641	54,722,211
2025-08-21	12.850	12.940	12.760	12.790	12.661	57,758,959
2025-08-20	12.870	12.890	12.730	12.850	12.720	59,199,179
2025-08-19	13.000	13.090	12.800	12.930	12.799	81,947,693
2025-08-18	12.630	12.850	12.590	12.850	12.720	69,121,856
2025-08-15	12.600	12.650	12.510	12.630	12.502	47,008,800
2025-08-14	12.690	12.760	12.560	12.610	12.483	47,159,467
2025-08-13	12.690	12.740	12.600	12.740	12.611	49,156,302
2025-08-12	12.680	12.720	12.570	12.600	12.473	43,205,800
2025-08-11	12.660	12.740	12.650	12.720	12.592	47,849,864
2025-08-08	12.850	12.860	12.650	12.690	12.562	53,929,522
2025-08-07	12.780	13.120	12.730	12.930	12.799	67,029,083
2025-08-06	12.990	13.160	12.860	12.880	12.750	67,890,461
2025-08-05	12.810	12.900	12.710	12.780	12.651	50,649,663
2025-08-04	13.010	13.040	12.700	12.780	12.651	83,529,932
2025-08-01	13.170	13.700	13.170	13.250	13.116	82,488,020
2025-07-31	13.600	13.970	13.400	13.410	13.275	123,960,526
2025-07-30	13.250	14.650	13.160	14.070	13.928	191,391,741
2025-07-29	14.960	14.990	13.620	13.690	13.552	255,678,457
2025-07-28	13.060	13.440	12.910	13.390	13.255	86,218,106

← NewerPage 5 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.