Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.340	18.010	16.880	17.920	17.658	1,952,986
2024-01-24	17.740	17.810	16.600	17.180	16.929	2,595,397
2024-01-23	18.130	18.290	17.410	17.630	17.372	3,167,814
2024-01-22	19.700	19.700	18.110	18.110	17.845	1,582,514
2024-01-19	19.850	19.850	19.330	19.360	19.077	999,884
2024-01-18	19.990	20.190	19.000	19.660	19.372	2,444,658
2024-01-17	21.210	21.210	20.080	20.200	19.904	1,540,125
2024-01-16	20.920	21.200	20.560	20.950	20.643	1,480,441
2024-01-15	21.000	21.000	21.000	21.000	20.693	0
2024-01-12	21.250	21.640	20.800	21.000	20.693	2,109,991
2024-01-11	21.600	21.780	21.300	21.340	21.028	1,824,524
2024-01-10	22.350	22.440	21.460	21.640	21.323	3,390,551
2024-01-09	22.300	22.760	22.100	22.300	21.974	3,234,132
2024-01-08	22.050	22.820	21.920	22.140	21.816	4,311,548
2024-01-05	21.340	22.740	21.120	22.160	21.836	5,239,008
2024-01-04	20.670	21.420	20.170	21.280	20.969	3,059,937
2024-01-03	20.020	20.650	19.790	20.590	20.289	2,902,667
2024-01-02	20.200	20.270	19.710	20.030	19.737	1,457,903
2023-12-29	19.930	20.380	19.660	20.250	19.954	1,185,229
2023-12-28	19.260	20.010	19.160	19.870	19.579	1,688,425
2023-12-27	19.800	19.880	19.150	19.250	18.968	2,037,514
2023-12-26	19.330	19.920	19.250	19.800	19.510	2,167,394
2023-12-25	19.400	19.500	19.170	19.330	19.047	1,176,436
2023-12-22	19.570	20.000	19.420	19.480	19.195	1,208,976
2023-12-21	19.600	19.820	19.300	19.700	19.412	1,565,881
2023-12-20	19.560	20.050	19.560	19.640	19.353	1,353,336
2023-12-19	19.790	20.010	19.490	19.740	19.451	1,546,226
2023-12-18	20.010	20.530	19.800	19.870	19.579	1,820,937
2023-12-15	20.330	20.390	19.900	20.100	19.806	1,542,642
2023-12-14	20.390	20.870	20.230	20.310	20.013	1,786,194
2023-12-13	20.030	20.710	20.030	20.200	19.904	2,002,900
2023-12-12	20.300	20.450	19.710	20.150	19.855	1,767,994
2023-12-11	20.060	20.160	19.700	20.070	19.776	2,243,818
2023-12-08	20.410	20.730	20.020	20.070	19.776	2,090,366
2023-12-07	20.930	21.550	20.200	20.360	20.062	3,531,863
2023-12-06	19.900	21.080	19.570	20.910	20.604	3,017,887
2023-12-05	19.920	20.250	19.920	20.000	19.707	1,484,259
2023-12-04	20.450	20.580	20.000	20.090	19.796	1,805,718
2023-12-01	20.040	20.620	19.900	20.450	20.151	1,918,661
2023-11-30	20.040	20.190	19.700	20.050	19.757	1,227,988
2023-11-29	20.400	20.540	20.000	20.020	19.727	1,156,529
2023-11-28	20.230	20.560	19.900	20.300	20.003	1,352,136
2023-11-27	20.450	20.450	19.980	20.180	19.885	1,659,088
2023-11-24	20.390	20.660	20.180	20.380	20.082	1,388,745
2023-11-23	20.290	20.660	20.190	20.400	20.102	2,032,363
2023-11-22	19.980	20.880	19.910	20.370	20.072	2,246,209
2023-11-21	20.060	20.390	19.980	20.130	19.835	1,501,643
2023-11-20	20.020	20.260	19.770	20.080	19.786	1,774,724
2023-11-17	19.680	19.880	19.560	19.790	19.500	1,056,988
2023-11-16	19.870	19.960	19.610	19.670	19.382	1,043,603
2023-11-15	20.030	20.130	19.740	19.860	19.569	1,038,318
2023-11-14	19.830	20.040	19.670	19.850	19.560	936,025
2023-11-13	19.960	20.200	19.740	19.870	19.579	1,278,161
2023-11-10	20.150	20.450	19.650	20.060	19.766	1,322,598
2023-11-09	20.200	20.730	19.980	20.060	19.766	1,357,192
2023-11-08	19.950	20.500	19.900	20.340	20.042	1,489,471
2023-11-07	20.200	20.330	19.900	20.050	19.757	1,274,574
2023-11-06	19.880	20.240	19.780	20.160	19.865	1,445,453
2023-11-03	19.770	20.250	19.740	19.780	19.491	1,106,699
2023-11-02	20.090	20.310	19.950	19.970	19.678	1,140,747

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.