Kidswant Children Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.500	13.680	13.200	13.230	13.051	28,873,475
2025-01-22	13.000	13.590	12.920	13.290	13.111	38,789,596
2025-01-21	12.800	13.310	12.760	13.180	13.002	54,177,795
2025-01-20	12.310	13.190	12.160	12.620	12.450	54,690,031
2025-01-17	12.310	12.710	12.010	12.250	12.085	41,861,543
2025-01-16	12.500	12.600	12.280	12.420	12.252	47,031,181
2025-01-15	12.020	12.580	11.820	12.490	12.321	60,305,998
2025-01-14	11.300	12.090	11.120	12.030	11.868	49,782,905
2025-01-13	11.030	11.500	10.830	11.200	11.049	31,313,390
2025-01-10	11.810	11.820	11.300	11.300	11.148	45,628,829
2025-01-09	11.000	12.300	11.000	11.740	11.582	69,401,955
2025-01-08	11.130	11.230	10.660	11.100	10.950	40,697,478
2025-01-07	10.810	11.280	10.750	11.230	11.078	35,103,592
2025-01-06	10.700	11.080	10.250	10.860	10.713	38,511,119
2025-01-03	11.860	11.890	10.620	10.700	10.556	65,299,233
2025-01-02	11.270	12.310	11.180	11.740	11.582	76,712,069
2024-12-31	11.350	11.850	11.270	11.380	11.226	53,567,134
2024-12-30	11.300	11.450	10.900	11.330	11.177	29,565,362
2024-12-27	11.210	11.710	11.200	11.260	11.108	43,714,000
2024-12-26	11.800	11.990	11.240	11.270	11.118	53,648,325
2024-12-25	11.150	11.320	10.690	11.080	10.931	40,476,685
2024-12-24	11.310	11.470	10.990	11.160	11.009	38,168,132
2024-12-23	12.100	12.240	11.280	11.300	11.148	44,624,773
2024-12-20	11.790	12.450	11.790	12.230	12.065	54,130,586
2024-12-19	11.640	11.900	11.360	11.700	11.542	52,219,733
2024-12-18	12.000	12.510	11.640	11.960	11.799	59,195,638
2024-12-17	13.520	13.610	11.660	12.000	11.838	90,003,257
2024-12-16	13.260	13.960	13.090	13.320	13.140	52,065,696
2024-12-13	14.000	14.090	13.450	13.480	13.298	64,598,182
2024-12-12	13.980	14.390	13.610	14.350	14.156	73,282,514
2024-12-11	13.630	14.290	13.490	14.010	13.821	65,278,870
2024-12-10	14.610	14.850	13.410	13.560	13.377	84,629,931
2024-12-09	14.270	14.380	13.330	13.440	13.259	63,804,283
2024-12-06	14.280	14.660	14.000	14.460	14.265	48,076,551
2024-12-05	14.260	14.540	13.950	14.080	13.890	50,349,351
2024-12-04	14.300	15.480	14.180	14.400	14.206	70,716,267
2024-12-03	14.080	14.970	13.660	14.650	14.452	67,918,073
2024-12-02	13.590	14.330	13.300	14.180	13.989	70,954,679
2024-11-29	13.200	14.240	12.880	13.530	13.347	74,361,659
2024-11-28	13.390	14.560	12.900	13.120	12.943	87,312,867
2024-11-27	13.150	13.690	12.330	13.500	13.318	85,997,486
2024-11-26	12.600	15.000	12.500	14.090	13.900	107,895,001
2024-11-25	12.760	12.960	12.000	12.500	12.331	45,670,946
2024-11-22	12.850	13.200	12.430	12.660	12.489	62,401,552
2024-11-21	12.950	13.250	12.620	12.860	12.686	49,867,472
2024-11-20	12.090	13.210	11.990	12.990	12.815	77,800,571
2024-11-19	11.360	12.190	10.890	12.070	11.907	69,150,574
2024-11-18	11.450	11.800	11.160	11.330	11.177	48,734,468
2024-11-15	11.300	11.860	11.220	11.240	11.088	46,609,843
2024-11-14	12.640	13.140	10.510	11.580	11.424	105,391,538
2024-11-13	12.990	13.180	12.250	12.640	12.469	58,701,437
2024-11-12	12.640	13.590	12.550	13.040	12.864	93,203,873
2024-11-11	12.700	12.990	12.310	12.640	12.469	87,307,056
2024-11-08	12.610	13.050	12.180	12.950	12.775	104,153,009
2024-11-07	11.590	12.650	11.530	12.520	12.351	104,156,886
2024-11-06	11.500	11.970	11.190	11.510	11.355	83,435,215
2024-11-05	11.050	11.650	10.850	11.490	11.335	75,127,476
2024-11-04	10.660	11.040	10.400	11.010	10.861	60,363,847
2024-11-01	11.050	11.660	10.810	10.920	10.773	79,273,494
2024-10-31	10.750	11.600	10.660	11.180	11.029	107,116,619

← NewerPage 8 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.