Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.450	13.500	12.700	12.930	12.756	66,199,475
2025-04-25	13.630	13.900	13.410	13.450	13.269	67,683,047
2025-04-24	13.680	14.330	13.410	13.840	13.653	86,365,288
2025-04-23	13.800	14.490	13.730	13.810	13.624	72,428,872
2025-04-22	13.800	14.270	13.650	14.030	13.841	80,703,188
2025-04-21	13.350	13.990	13.350	13.920	13.732	69,889,600
2025-04-18	13.920	14.000	13.330	13.610	13.426	78,432,634
2025-04-17	13.770	14.470	13.730	14.060	13.870	95,474,021
2025-04-16	13.870	14.190	13.600	14.140	13.949	98,926,143
2025-04-15	14.120	14.910	13.800	13.850	13.663	147,023,621
2025-04-14	13.880	14.370	13.430	14.040	13.851	135,611,644
2025-04-11	14.500	14.500	13.530	13.670	13.486	145,416,409
2025-04-10	12.600	15.110	12.600	14.240	14.048	194,760,566
2025-04-09	12.330	13.300	11.400	13.110	12.933	168,206,966
2025-04-08	10.810	12.140	10.810	12.140	11.976	91,871,472
2025-04-07	11.120	11.680	9.880	10.120	9.983	95,146,810
2025-04-03	12.260	12.680	12.260	12.350	12.183	41,430,699
2025-04-02	12.450	12.690	12.370	12.510	12.341	29,436,905
2025-04-01	12.760	12.810	12.360	12.370	12.203	37,687,440
2025-03-31	12.700	12.790	12.020	12.650	12.479	69,221,615
2025-03-28	13.370	13.550	13.090	13.090	12.913	49,895,402
2025-03-27	13.900	14.150	13.500	13.550	13.367	52,120,771
2025-03-26	14.000	14.680	13.800	14.020	13.831	69,378,709
2025-03-25	14.090	14.890	13.640	14.460	14.265	105,963,004
2025-03-24	13.950	14.380	13.610	14.270	14.077	59,289,081
2025-03-21	14.570	14.960	14.000	14.050	13.860	81,972,996
2025-03-20	15.100	15.780	14.960	15.020	14.817	104,620,344
2025-03-19	15.270	15.360	14.800	14.850	14.650	90,187,933
2025-03-18	16.530	16.680	15.300	15.350	15.143	147,567,638
2025-03-17	17.270	17.750	16.160	16.360	16.139	214,591,284
2025-03-14	13.800	16.150	13.700	16.150	15.932	139,857,279
2025-03-13	14.210	14.210	13.310	13.460	13.278	52,371,184
2025-03-12	14.910	14.950	14.210	14.370	14.176	43,066,924
2025-03-11	14.380	15.240	14.280	14.910	14.709	47,586,888
2025-03-10	16.090	16.170	14.260	14.680	14.482	94,664,552
2025-03-07	14.970	16.180	14.810	15.960	15.745	94,071,587
2025-03-06	15.100	16.000	14.880	15.000	14.798	88,188,512
2025-03-05	13.950	15.200	13.880	15.000	14.798	73,120,091
2025-03-04	13.700	14.160	13.520	14.050	13.860	38,364,586
2025-03-03	14.100	14.280	13.700	13.790	13.604	27,877,878
2025-02-28	14.900	14.990	14.040	14.190	13.999	37,297,683
2025-02-27	14.350	14.910	14.350	14.780	14.581	40,330,320
2025-02-26	14.360	14.540	13.920	14.400	14.206	40,666,006
2025-02-25	14.080	14.930	14.060	14.490	14.294	51,404,160
2025-02-24	14.600	15.000	13.980	14.240	14.048	45,737,481
2025-02-21	14.170	14.530	13.900	14.410	14.216	38,566,744
2025-02-20	13.170	14.500	13.090	14.250	14.058	67,726,670
2025-02-19	12.940	13.200	12.740	13.200	13.022	32,663,117
2025-02-18	13.350	13.620	12.820	12.890	12.716	45,265,393
2025-02-17	12.900	13.780	12.780	13.480	13.298	58,365,988
2025-02-14	13.030	13.090	12.680	12.820	12.647	28,560,516
2025-02-13	13.250	13.600	12.840	13.080	12.904	36,705,987
2025-02-12	12.720	13.560	12.530	13.260	13.081	45,837,469
2025-02-11	13.330	13.500	12.760	12.810	12.637	34,220,597
2025-02-10	12.670	13.260	12.560	13.200	13.022	52,170,496
2025-02-07	12.810	13.120	12.450	12.690	12.519	37,610,201
2025-02-06	12.790	12.980	12.400	12.820	12.647	31,575,317
2025-02-05	12.860	13.000	12.450	12.810	12.637	25,011,381
2025-01-27	13.220	13.460	12.700	12.810	12.637	25,553,663
2025-01-24	13.210	13.490	12.870	13.320	13.140	33,763,546

← NewerPage 7 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.