Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.350 | 17.150 | 16.350 | 16.950 | 16.702 | 2,624,371 |
| 2024-04-29 | 16.160 | 16.940 | 16.000 | 16.460 | 16.219 | 3,103,257 |
| 2024-04-26 | 15.330 | 15.360 | 15.130 | 15.280 | 15.056 | 687,487 |
| 2024-04-25 | 14.850 | 15.370 | 14.760 | 15.170 | 14.948 | 1,304,435 |
| 2024-04-24 | 15.020 | 15.060 | 14.730 | 14.850 | 14.633 | 520,087 |
| 2024-04-23 | 14.780 | 15.120 | 14.410 | 14.860 | 14.643 | 767,945 |
| 2024-04-22 | 14.400 | 14.840 | 14.100 | 14.620 | 14.406 | 906,653 |
| 2024-04-19 | 14.280 | 14.540 | 14.110 | 14.400 | 14.189 | 1,078,113 |
| 2024-04-18 | 14.720 | 14.990 | 14.280 | 14.510 | 14.298 | 973,749 |
| 2024-04-17 | 15.100 | 15.300 | 14.200 | 14.740 | 14.524 | 2,023,513 |
| 2024-04-16 | 15.270 | 15.280 | 14.030 | 14.410 | 14.199 | 2,285,014 |
| 2024-04-15 | 15.900 | 16.140 | 15.150 | 15.300 | 15.076 | 1,265,486 |
| 2024-04-12 | 16.400 | 16.550 | 16.030 | 16.080 | 15.845 | 1,327,230 |
| 2024-04-11 | 16.660 | 16.990 | 16.360 | 16.400 | 16.160 | 1,640,535 |
| 2024-04-10 | 16.950 | 16.980 | 16.530 | 16.550 | 16.308 | 879,034 |
| 2024-04-09 | 16.440 | 16.940 | 15.900 | 16.860 | 16.613 | 1,715,652 |
| 2024-04-08 | 16.450 | 16.460 | 15.990 | 16.280 | 16.042 | 1,177,441 |
| 2024-04-03 | 16.570 | 16.860 | 16.350 | 16.450 | 16.209 | 944,334 |
| 2024-04-02 | 16.600 | 16.870 | 16.390 | 16.690 | 16.446 | 1,475,321 |
| 2024-04-01 | 16.880 | 16.880 | 16.460 | 16.680 | 16.436 | 1,402,637 |
| 2024-03-29 | 15.710 | 16.680 | 15.640 | 16.680 | 16.436 | 710,962 |
| 2024-03-28 | 15.700 | 16.010 | 15.560 | 15.870 | 15.638 | 1,417,725 |
| 2024-03-27 | 16.120 | 16.300 | 15.750 | 15.770 | 15.539 | 1,970,757 |
| 2024-03-26 | 16.370 | 16.480 | 15.600 | 15.930 | 15.697 | 3,545,797 |
| 2024-03-25 | 15.660 | 17.310 | 15.590 | 16.430 | 16.190 | 4,559,221 |
| 2024-03-22 | 16.340 | 16.340 | 15.630 | 15.680 | 15.451 | 2,018,858 |
| 2024-03-21 | 17.180 | 17.290 | 16.130 | 16.350 | 16.111 | 2,663,198 |
| 2024-03-20 | 16.780 | 17.140 | 16.310 | 16.990 | 16.741 | 2,605,085 |
| 2024-03-19 | 16.470 | 16.590 | 16.270 | 16.470 | 16.229 | 1,990,064 |
| 2024-03-18 | 15.980 | 16.590 | 15.850 | 16.470 | 16.229 | 2,952,710 |
| 2024-03-15 | 15.810 | 16.200 | 15.680 | 15.960 | 15.726 | 2,150,656 |
| 2024-03-14 | 16.590 | 16.640 | 15.660 | 16.000 | 15.766 | 3,724,589 |
| 2024-03-13 | 15.150 | 15.970 | 14.940 | 15.800 | 15.569 | 3,425,192 |
| 2024-03-12 | 14.620 | 15.300 | 14.620 | 15.150 | 14.928 | 3,296,297 |
| 2024-03-11 | 14.420 | 14.660 | 14.320 | 14.570 | 14.357 | 2,155,719 |
| 2024-03-08 | 14.060 | 14.660 | 14.060 | 14.520 | 14.308 | 3,365,420 |
| 2024-03-07 | 14.550 | 14.760 | 14.030 | 14.030 | 13.825 | 3,159,671 |
| 2024-03-06 | 14.160 | 14.850 | 13.910 | 14.660 | 14.446 | 2,928,884 |
| 2024-03-05 | 14.300 | 14.480 | 14.130 | 14.350 | 14.140 | 2,749,705 |
| 2024-03-04 | 14.210 | 14.580 | 14.060 | 14.420 | 14.209 | 3,455,845 |
| 2024-03-01 | 14.300 | 14.490 | 13.980 | 14.210 | 14.002 | 3,669,851 |
| 2024-02-29 | 14.190 | 14.860 | 14.050 | 14.420 | 14.209 | 5,575,956 |
| 2024-02-28 | 15.660 | 16.220 | 14.280 | 14.530 | 14.317 | 4,476,461 |
| 2024-02-27 | 15.010 | 15.680 | 14.930 | 15.650 | 15.421 | 2,532,377 |
| 2024-02-26 | 14.630 | 15.410 | 14.530 | 15.160 | 14.938 | 3,829,161 |
| 2024-02-23 | 14.200 | 14.560 | 14.060 | 14.560 | 14.347 | 2,061,524 |
| 2024-02-22 | 13.940 | 14.310 | 13.800 | 14.230 | 14.022 | 1,682,971 |
| 2024-02-21 | 14.000 | 14.440 | 13.620 | 14.090 | 13.884 | 1,828,727 |
| 2024-02-20 | 13.610 | 14.400 | 12.880 | 14.020 | 13.815 | 2,484,938 |
| 2024-02-19 | 14.300 | 14.340 | 13.400 | 13.610 | 13.411 | 3,461,234 |
| 2024-02-08 | 11.420 | 13.910 | 10.610 | 13.870 | 13.667 | 5,286,798 |
| 2024-02-07 | 12.820 | 12.820 | 11.450 | 11.600 | 11.430 | 4,108,578 |
| 2024-02-06 | 11.000 | 13.300 | 10.890 | 12.840 | 12.652 | 4,690,484 |
| 2024-02-05 | 13.650 | 13.790 | 11.880 | 12.180 | 12.002 | 4,151,840 |
| 2024-02-02 | 15.210 | 15.210 | 13.310 | 13.920 | 13.716 | 2,535,751 |
| 2024-02-01 | 15.900 | 15.930 | 14.800 | 14.920 | 14.702 | 2,333,237 |
| 2024-01-31 | 16.520 | 16.900 | 15.230 | 15.460 | 15.234 | 2,974,529 |
| 2024-01-30 | 16.930 | 17.260 | 16.750 | 16.750 | 16.505 | 1,340,597 |
| 2024-01-29 | 18.110 | 18.340 | 17.110 | 17.270 | 17.017 | 2,110,184 |
| 2024-01-26 | 18.100 | 18.310 | 17.630 | 17.840 | 17.579 | 2,123,804 |
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.