Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.990	13.050	12.870	12.880	12.750	35,352,792
2025-07-24	13.020	13.190	12.920	13.080	12.948	43,038,528
2025-07-23	12.860	13.180	12.710	13.080	12.948	64,942,864
2025-07-22	12.650	12.900	12.600	12.850	12.720	45,429,549
2025-07-21	12.590	12.790	12.530	12.670	12.542	26,497,455
2025-07-18	12.690	12.740	12.620	12.640	12.512	23,772,331
2025-07-17	12.680	12.840	12.640	12.730	12.601	30,701,415
2025-07-16	12.700	12.740	12.590	12.610	12.483	30,710,279
2025-07-15	12.620	12.750	12.580	12.740	12.611	26,327,429
2025-07-14	12.750	12.770	12.630	12.650	12.522	29,347,640
2025-07-11	12.780	12.870	12.670	12.800	12.671	40,434,164
2025-07-10	13.010	13.110	12.800	12.820	12.691	58,193,345
2025-07-09	13.380	13.980	13.080	13.200	13.067	95,175,910
2025-07-08	12.990	13.180	12.980	13.050	12.918	38,132,153
2025-07-07	13.050	13.250	12.880	13.010	12.879	40,720,254
2025-07-04	13.660	13.750	13.230	13.350	13.215	61,914,929
2025-07-03	13.380	13.750	13.050	13.600	13.463	59,560,310
2025-07-02	13.570	13.700	13.100	13.300	13.166	50,357,529
2025-07-01	13.020	13.320	12.740	13.250	13.116	46,960,816
2025-06-30	13.120	13.220	13.000	13.070	12.938	39,235,672
2025-06-27	13.440	13.660	13.220	13.350	13.215	40,625,536
2025-06-26	13.360	13.780	13.120	13.440	13.304	48,248,601
2025-06-25	13.150	13.310	12.850	13.250	13.116	41,091,556
2025-06-24	12.410	13.050	12.410	13.030	12.898	42,563,293
2025-06-23	12.310	12.480	12.230	12.440	12.314	21,246,338
2025-06-20	12.510	12.680	12.350	12.390	12.265	22,371,355
2025-06-19	12.850	12.940	12.500	12.560	12.433	32,026,978
2025-06-18	13.260	13.360	12.900	12.910	12.780	43,491,538
2025-06-17	13.540	13.990	13.330	13.470	13.334	54,365,900
2025-06-16	13.150	13.500	13.100	13.390	13.255	32,131,649
2025-06-13	13.580	13.620	13.090	13.120	12.988	51,334,547
2025-06-12	13.720	13.830	13.550	13.690	13.552	38,079,836
2025-06-11	13.700	14.150	13.610	13.720	13.581	51,463,798
2025-06-10	14.000	14.530	13.610	13.970	13.829	74,095,752
2025-06-09	14.200	14.200	13.000	13.920	13.779	105,538,314
2025-06-06	14.940	15.320	14.430	14.860	14.710	64,155,418
2025-06-05	16.180	16.200	14.690	14.750	14.601	99,989,541
2025-06-04	15.000	15.890	14.880	15.750	15.591	89,620,105
2025-06-03	14.300	15.390	14.200	15.270	15.116	91,547,286
2025-05-30	14.300	14.890	14.020	14.660	14.512	86,307,442
2025-05-29	14.130	14.330	13.880	14.200	14.057	53,663,569
2025-05-28	14.450	14.500	14.060	14.330	14.185	66,975,958
2025-05-27	14.210	14.670	14.050	14.570	14.373	104,012,978
2025-05-26	13.230	14.000	13.180	13.940	13.752	69,894,983
2025-05-23	13.420	13.520	13.210	13.230	13.051	43,201,500
2025-05-22	14.010	14.160	13.530	13.600	13.416	52,682,471
2025-05-21	13.900	14.280	13.620	13.800	13.614	77,053,130
2025-05-20	13.000	14.200	12.970	14.080	13.890	118,314,243
2025-05-19	12.590	13.300	12.520	13.160	12.982	81,499,336
2025-05-16	12.290	12.790	12.070	12.690	12.519	60,120,123
2025-05-15	12.280	12.400	12.070	12.300	12.134	34,636,251
2025-05-14	12.390	12.510	12.200	12.370	12.203	35,723,247
2025-05-13	12.680	12.880	12.410	12.410	12.243	37,709,398
2025-05-12	12.650	12.780	12.420	12.630	12.460	32,065,433
2025-05-09	12.910	12.910	12.430	12.480	12.312	40,621,110
2025-05-08	12.770	13.080	12.770	12.950	12.775	39,438,581
2025-05-07	13.310	13.470	12.710	12.840	12.667	59,755,009
2025-05-06	12.910	13.230	12.870	13.110	12.933	45,498,785
2025-04-30	12.930	13.160	12.700	12.730	12.558	45,859,322
2025-04-29	12.820	13.010	12.670	12.890	12.716	34,116,532

← NewerPage 6 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.