Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.550 | 15.620 | 15.120 | 15.370 | 15.145 | 854,754 |
| 2024-07-26 | 14.970 | 15.530 | 14.720 | 15.440 | 15.214 | 1,040,924 |
| 2024-07-25 | 15.000 | 15.540 | 14.660 | 14.950 | 14.731 | 794,280 |
| 2024-07-24 | 15.470 | 15.800 | 14.980 | 15.100 | 14.879 | 1,038,864 |
| 2024-07-23 | 16.080 | 16.230 | 15.610 | 15.620 | 15.391 | 521,288 |
| 2024-07-22 | 15.900 | 16.320 | 15.700 | 16.080 | 15.845 | 913,784 |
| 2024-07-19 | 15.600 | 15.850 | 15.380 | 15.690 | 15.460 | 440,870 |
| 2024-07-18 | 15.480 | 15.810 | 15.320 | 15.520 | 15.293 | 1,039,345 |
| 2024-07-17 | 16.000 | 16.020 | 15.590 | 15.850 | 15.618 | 564,672 |
| 2024-07-16 | 15.650 | 16.050 | 15.410 | 15.910 | 15.677 | 1,058,171 |
| 2024-07-15 | 16.390 | 16.400 | 15.720 | 15.950 | 15.717 | 575,921 |
| 2024-07-12 | 16.500 | 16.650 | 16.270 | 16.380 | 16.140 | 535,340 |
| 2024-07-11 | 15.970 | 16.520 | 15.930 | 16.430 | 16.190 | 733,781 |
| 2024-07-10 | 15.980 | 15.980 | 15.540 | 15.760 | 15.529 | 569,683 |
| 2024-07-09 | 16.140 | 16.200 | 15.150 | 15.890 | 15.658 | 1,128,785 |
| 2024-07-08 | 16.250 | 16.590 | 15.700 | 15.880 | 15.648 | 1,550,397 |
| 2024-07-05 | 15.570 | 15.570 | 15.570 | 15.570 | 15.342 | 0 |
| 2024-07-04 | 16.230 | 16.290 | 15.390 | 15.570 | 15.342 | 1,214,033 |
| 2024-07-03 | 16.460 | 16.580 | 16.100 | 16.220 | 15.983 | 632,873 |
| 2024-07-02 | 16.690 | 16.880 | 16.390 | 16.460 | 16.219 | 761,381 |
| 2024-07-01 | 16.710 | 17.280 | 16.560 | 16.830 | 16.584 | 1,383,136 |
| 2024-06-28 | 16.700 | 17.060 | 16.650 | 16.760 | 16.515 | 1,010,985 |
| 2024-06-27 | 17.100 | 17.540 | 16.900 | 16.900 | 16.653 | 648,647 |
| 2024-06-26 | 16.550 | 17.420 | 16.390 | 17.270 | 17.017 | 979,829 |
| 2024-06-25 | 16.870 | 17.020 | 16.340 | 16.440 | 16.199 | 1,160,008 |
| 2024-06-24 | 17.850 | 17.850 | 16.750 | 16.790 | 16.544 | 1,012,521 |
| 2024-06-21 | 17.190 | 17.940 | 17.190 | 17.860 | 17.599 | 829,697 |
| 2024-06-20 | 17.320 | 17.850 | 17.180 | 17.400 | 17.145 | 1,157,148 |
| 2024-06-19 | 17.080 | 17.420 | 17.070 | 17.150 | 16.899 | 1,201,685 |
| 2024-06-18 | 17.540 | 17.580 | 17.020 | 17.070 | 16.820 | 1,386,121 |
| 2024-06-17 | 17.800 | 18.080 | 17.400 | 17.560 | 17.303 | 1,552,725 |
| 2024-06-14 | 18.050 | 18.130 | 17.630 | 17.880 | 17.618 | 766,291 |
| 2024-06-13 | 17.900 | 18.280 | 17.730 | 18.050 | 17.786 | 695,120 |
| 2024-06-12 | 17.370 | 18.290 | 17.150 | 18.050 | 17.786 | 1,153,599 |
| 2024-06-11 | 17.250 | 17.580 | 16.800 | 17.520 | 17.264 | 1,161,982 |
| 2024-06-07 | 16.970 | 17.750 | 16.930 | 17.270 | 17.017 | 1,235,205 |
| 2024-06-06 | 18.000 | 18.210 | 17.000 | 17.480 | 17.224 | 2,417,621 |
| 2024-06-05 | 18.620 | 18.880 | 17.920 | 18.040 | 17.776 | 1,908,116 |
| 2024-06-04 | 19.500 | 19.530 | 18.350 | 18.530 | 18.259 | 1,996,171 |
| 2024-06-03 | 18.890 | 19.880 | 18.730 | 19.750 | 19.461 | 2,216,048 |
| 2024-05-31 | 18.500 | 19.120 | 18.340 | 19.020 | 18.742 | 1,672,962 |
| 2024-05-30 | 18.530 | 18.980 | 18.380 | 18.640 | 18.367 | 958,911 |
| 2024-05-29 | 18.670 | 18.850 | 18.390 | 18.540 | 18.269 | 1,193,283 |
| 2024-05-28 | 19.220 | 19.220 | 18.390 | 18.540 | 18.269 | 1,635,225 |
| 2024-05-27 | 19.600 | 19.750 | 18.100 | 19.020 | 18.742 | 3,191,384 |
| 2024-05-24 | 19.830 | 19.830 | 19.300 | 19.340 | 19.057 | 848,922 |
| 2024-05-23 | 20.000 | 20.000 | 19.200 | 19.240 | 18.958 | 922,708 |
| 2024-05-22 | 19.330 | 19.990 | 19.330 | 19.890 | 19.599 | 1,146,806 |
| 2024-05-21 | 19.590 | 19.720 | 19.320 | 19.470 | 19.185 | 574,843 |
| 2024-05-20 | 19.990 | 20.150 | 19.330 | 19.630 | 19.343 | 1,227,364 |
| 2024-05-17 | 18.680 | 19.980 | 18.680 | 19.920 | 19.629 | 1,751,503 |
| 2024-05-16 | 18.860 | 19.300 | 18.730 | 18.830 | 18.554 | 1,114,675 |
| 2024-05-15 | 19.130 | 19.180 | 18.700 | 18.980 | 18.702 | 1,248,858 |
| 2024-05-14 | 19.220 | 19.690 | 19.020 | 19.150 | 18.870 | 2,003,052 |
| 2024-05-13 | 19.750 | 20.000 | 19.350 | 19.450 | 19.165 | 1,894,492 |
| 2024-05-10 | 19.630 | 20.620 | 19.400 | 19.750 | 19.461 | 2,130,011 |
| 2024-05-09 | 19.140 | 20.050 | 19.040 | 19.780 | 19.491 | 2,719,001 |
| 2024-05-08 | 19.260 | 19.550 | 18.900 | 19.140 | 18.860 | 3,043,317 |
| 2024-05-07 | 18.580 | 19.790 | 18.150 | 19.530 | 19.244 | 4,268,618 |
| 2024-05-06 | 17.200 | 18.470 | 17.200 | 18.280 | 18.013 | 4,529,453 |
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.