Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.480	20.350	18.710	20.300	20.300	6,819,129
2026-10-22	20.290	20.720	19.550	19.550	19.550	4,906,088
2026-10-21	20.880	21.300	20.290	20.390	20.390	5,064,170
2026-10-20	20.020	20.810	19.400	20.700	20.700	7,537,090
2026-10-19	20.120	20.540	18.990	19.750	19.750	6,891,127
2026-10-16	20.700	21.750	19.900	20.170	20.170	8,277,037
2026-10-15	20.950	21.750	20.290	20.400	20.400	6,335,022
2026-10-14	21.800	21.960	21.130	21.220	21.220	4,995,637
2026-10-13	21.850	22.390	21.400	21.940	21.940	6,588,863
2026-10-12	23.560	23.610	22.510	22.510	22.510	5,373,739
2026-10-09	23.030	23.350	22.310	23.240	23.240	7,464,249
2026-10-08	24.440	24.630	23.010	23.360	23.360	9,718,257
2026-09-30	24.040	25.090	23.330	24.270	24.270	12,270,157
2026-09-29	22.630	24.680	22.510	23.570	23.570	10,213,602
2026-09-28	23.500	23.730	22.740	22.930	22.930	7,020,286
2026-09-24	24.350	24.680	23.200	23.270	23.270	9,752,007
2026-09-23	25.000	25.080	24.480	24.590	24.590	10,276,093
2026-09-22	23.900	25.490	23.460	25.200	25.200	19,657,057
2026-09-21	21.040	24.000	21.040	23.900	23.900	16,589,134
2026-09-18	19.990	21.480	19.990	20.990	20.990	8,086,945
2026-09-17	19.640	20.540	19.540	20.090	20.090	4,648,798
2026-09-16	19.330	19.830	19.110	19.750	19.750	3,555,908
2026-09-15	19.710	19.720	19.260	19.330	19.330	2,993,938
2026-09-14	18.880	19.770	18.750	19.620	19.620	4,071,396
2026-09-11	19.710	19.820	18.800	18.980	18.980	5,598,986
2026-09-10	20.450	20.590	19.850	19.850	19.850	4,090,884
2026-09-09	21.280	21.400	20.530	20.720	20.720	5,588,038
2026-09-08	21.000	21.970	20.800	21.610	21.610	7,273,164
2026-09-07	20.460	21.320	20.350	21.100	21.100	5,929,600
2026-09-04	20.750	20.860	20.200	20.340	20.340	4,409,555
2026-09-03	20.970	21.090	20.650	20.700	20.700	4,104,854
2026-09-02	21.090	21.390	20.760	20.780	20.780	4,072,527
2026-09-01	20.750	21.450	20.540	21.170	21.170	6,410,849
2026-08-31	21.100	21.240	20.430	20.750	20.750	7,829,235
2026-08-28	22.530	22.810	21.590	21.590	21.590	10,360,731
2026-08-27	22.340	22.660	21.810	22.600	22.600	14,636,721
2026-08-26	23.200	23.660	22.170	22.630	22.630	19,618,030
2026-08-25	23.600	24.340	21.810	22.890	22.890	23,478,543
2026-08-24	21.220	24.660	21.220	23.600	23.600	30,427,431
2026-08-21	21.040	21.500	20.110	20.550	20.550	8,571,056
2026-08-20	20.680	22.480	20.400	21.580	21.580	11,551,332
2026-08-19	20.750	20.750	19.620	19.710	19.710	3,464,997
2026-08-18	20.750	20.950	20.320	20.560	20.560	3,289,241
2026-08-17	20.780	20.980	20.180	20.760	20.760	3,990,186
2026-08-14	21.450	21.550	20.620	20.920	20.920	4,304,327
2026-08-13	20.400	21.740	20.300	21.120	21.120	7,924,232
2026-08-12	20.700	21.250	20.450	20.560	20.560	4,578,787
2026-08-11	20.520	21.300	20.300	20.710	20.710	6,593,682
2026-08-10	20.490	20.990	20.100	20.530	20.530	7,036,022
2026-08-07	18.590	20.330	18.420	20.290	20.290	8,302,329
2026-08-06	18.880	18.950	18.370	18.510	18.510	3,264,651
2026-08-05	18.460	18.960	18.310	18.720	18.720	4,031,277
2026-08-04	17.940	18.570	17.920	18.430	18.430	4,128,923
2026-08-03	17.680	17.970	17.540	17.810	17.810	2,735,316
2026-07-31	17.070	17.820	17.070	17.680	17.680	3,812,570
2026-07-30	17.650	17.950	17.000	17.060	17.060	4,811,100
2026-07-29	17.790	18.070	17.400	17.730	17.730	3,927,744
2026-07-28	18.180	18.300	17.580	17.710	17.710	3,061,245
2026-07-27	17.320	18.250	17.150	17.980	17.980	4,389,817
2026-07-24	18.390	18.540	17.350	17.350	17.350	4,732,774

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.2500 CNY
2025-06-12	0.0800 CNY
2022-06-07	0.1000 CNY
2021-06-22	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.