Kidswant Children Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.970 | 11.480 | 10.590 | 10.900 | 10.753 | 123,252,438 |
| 2024-10-29 | 12.500 | 13.490 | 11.380 | 11.600 | 11.443 | 220,471,224 |
| 2024-10-28 | 11.170 | 12.590 | 11.110 | 12.380 | 12.213 | 122,115,936 |
| 2024-10-25 | 11.210 | 11.800 | 10.680 | 11.490 | 11.335 | 92,636,764 |
| 2024-10-24 | 11.090 | 11.710 | 10.990 | 11.210 | 11.059 | 90,051,858 |
| 2024-10-23 | 11.670 | 12.000 | 11.030 | 11.210 | 11.059 | 106,571,624 |
| 2024-10-22 | 10.790 | 12.700 | 10.300 | 11.910 | 11.749 | 131,125,954 |
| 2024-10-21 | 9.900 | 10.980 | 9.890 | 10.800 | 10.654 | 89,881,645 |
| 2024-10-18 | 9.970 | 10.500 | 9.580 | 10.210 | 10.072 | 88,465,523 |
| 2024-10-17 | 9.250 | 9.990 | 9.150 | 9.550 | 9.421 | 71,843,435 |
| 2024-10-16 | 9.040 | 9.440 | 8.970 | 9.250 | 9.125 | 52,613,096 |
| 2024-10-15 | 9.630 | 9.980 | 9.220 | 9.270 | 9.145 | 76,444,973 |
| 2024-10-14 | 8.860 | 9.950 | 8.410 | 9.820 | 9.688 | 131,261,659 |
| 2024-10-11 | 9.930 | 10.690 | 9.450 | 9.690 | 9.559 | 117,472,752 |
| 2024-10-10 | 10.910 | 10.980 | 9.380 | 9.900 | 9.766 | 117,898,979 |
| 2024-10-09 | 10.320 | 12.950 | 9.960 | 10.920 | 10.773 | 146,038,147 |
| 2024-10-08 | 11.180 | 11.180 | 10.360 | 11.180 | 11.029 | 81,257,794 |
| 2024-09-30 | 8.140 | 9.320 | 8.100 | 9.320 | 9.194 | 92,546,126 |
| 2024-09-27 | 7.250 | 7.990 | 6.940 | 7.770 | 7.665 | 86,594,259 |
| 2024-09-26 | 6.620 | 6.930 | 6.550 | 6.880 | 6.767 | 47,746,710 |
| 2024-09-25 | 6.280 | 6.820 | 6.200 | 6.750 | 6.640 | 64,948,247 |
| 2024-09-24 | 5.760 | 6.410 | 5.730 | 6.320 | 6.217 | 52,152,550 |
| 2024-09-23 | 5.680 | 5.850 | 5.610 | 5.750 | 5.656 | 34,780,169 |
| 2024-09-20 | 5.630 | 5.730 | 5.430 | 5.670 | 5.577 | 46,231,166 |
| 2024-09-19 | 5.270 | 5.690 | 5.240 | 5.620 | 5.528 | 44,711,477 |
| 2024-09-18 | 5.180 | 5.290 | 5.140 | 5.260 | 5.174 | 18,481,485 |
| 2024-09-13 | 5.310 | 5.320 | 5.170 | 5.170 | 5.085 | 21,168,542 |
| 2024-09-12 | 5.180 | 5.420 | 5.180 | 5.320 | 5.233 | 25,669,778 |
| 2024-09-11 | 5.280 | 5.280 | 5.130 | 5.170 | 5.085 | 11,086,400 |
| 2024-09-10 | 5.250 | 5.280 | 5.140 | 5.260 | 5.174 | 12,922,951 |
| 2024-09-09 | 5.210 | 5.340 | 5.160 | 5.240 | 5.154 | 13,599,000 |
| 2024-09-06 | 5.300 | 5.350 | 5.200 | 5.230 | 5.144 | 15,937,622 |
| 2024-09-05 | 5.160 | 5.370 | 5.140 | 5.300 | 5.213 | 22,386,463 |
| 2024-09-04 | 5.190 | 5.270 | 5.130 | 5.140 | 5.056 | 9,139,048 |
| 2024-09-03 | 5.210 | 5.270 | 5.160 | 5.190 | 5.105 | 7,973,100 |
| 2024-09-02 | 5.300 | 5.340 | 5.190 | 5.200 | 5.115 | 12,069,200 |
| 2024-08-30 | 5.200 | 5.380 | 5.170 | 5.290 | 5.203 | 14,733,480 |
| 2024-08-29 | 5.090 | 5.230 | 5.060 | 5.220 | 5.135 | 16,334,234 |
| 2024-08-28 | 4.950 | 5.350 | 4.940 | 5.150 | 5.066 | 21,374,378 |
| 2024-08-27 | 5.010 | 5.040 | 4.940 | 4.950 | 4.869 | 5,482,700 |
| 2024-08-26 | 4.930 | 5.050 | 4.910 | 5.020 | 4.938 | 7,585,800 |
| 2024-08-23 | 4.920 | 4.960 | 4.850 | 4.920 | 4.840 | 8,970,900 |
| 2024-08-22 | 5.060 | 5.080 | 4.900 | 4.940 | 4.859 | 10,101,219 |
| 2024-08-21 | 5.130 | 5.150 | 5.030 | 5.040 | 4.958 | 7,621,200 |
| 2024-08-20 | 5.230 | 5.230 | 5.100 | 5.130 | 5.046 | 8,292,500 |
| 2024-08-19 | 5.300 | 5.330 | 5.200 | 5.220 | 5.135 | 10,775,500 |
| 2024-08-16 | 5.370 | 5.450 | 5.310 | 5.320 | 5.233 | 13,406,522 |
| 2024-08-15 | 5.200 | 5.370 | 5.200 | 5.310 | 5.223 | 9,383,600 |
| 2024-08-14 | 5.320 | 5.350 | 5.230 | 5.250 | 5.164 | 6,959,280 |
| 2024-08-13 | 5.300 | 5.340 | 5.220 | 5.310 | 5.223 | 8,957,423 |
| 2024-08-12 | 5.370 | 5.390 | 5.290 | 5.330 | 5.243 | 10,101,100 |
| 2024-08-09 | 5.510 | 5.550 | 5.390 | 5.390 | 5.302 | 15,404,300 |
| 2024-08-08 | 5.430 | 5.600 | 5.410 | 5.530 | 5.440 | 23,799,099 |
| 2024-08-07 | 5.510 | 5.660 | 5.400 | 5.540 | 5.449 | 30,788,440 |
| 2024-08-06 | 5.380 | 5.480 | 5.330 | 5.480 | 5.390 | 19,246,980 |
| 2024-08-05 | 5.380 | 5.480 | 5.270 | 5.290 | 5.203 | 21,594,500 |
| 2024-08-02 | 5.370 | 5.450 | 5.330 | 5.340 | 5.253 | 13,079,500 |
| 2024-08-01 | 5.400 | 5.430 | 5.340 | 5.380 | 5.292 | 12,599,000 |
| 2024-07-31 | 5.240 | 5.400 | 5.230 | 5.390 | 5.302 | 15,043,242 |
| 2024-07-30 | 5.160 | 5.280 | 5.160 | 5.250 | 5.164 | 8,859,671 |
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.