Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.280	20.460	19.870	20.150	19.855	2,022,209
2023-10-31	20.080	20.700	20.050	20.150	19.855	3,001,521
2023-10-30	19.490	20.420	19.230	20.190	19.895	4,688,164
2023-10-27	17.760	19.270	17.760	19.100	18.821	2,004,561
2023-10-26	18.030	18.290	17.830	17.980	17.717	899,718
2023-10-25	17.790	18.380	17.630	18.050	17.786	1,146,213
2023-10-24	17.230	17.890	17.050	17.790	17.530	1,043,022
2023-10-23	17.430	17.890	17.000	17.150	16.899	866,513
2023-10-20	17.800	17.930	17.560	17.590	17.333	745,432
2023-10-19	18.110	18.260	17.700	17.830	17.569	846,843
2023-10-18	18.600	18.690	18.030	18.080	17.815	1,075,827
2023-10-17	19.030	19.270	18.520	18.740	18.466	1,292,075
2023-10-16	19.510	19.840	18.950	19.100	18.821	1,917,159
2023-10-13	19.230	19.650	19.010	19.500	19.215	2,545,194
2023-10-12	18.830	20.210	18.560	19.230	18.949	3,857,891
2023-10-11	17.930	18.880	17.920	18.480	18.210	1,672,513
2023-10-10	18.500	18.500	17.850	17.990	17.727	1,301,583
2023-10-09	18.540	18.680	18.110	18.530	18.259	1,235,425
2023-09-28	18.890	18.890	18.540	18.610	18.338	1,369,216
2023-09-27	18.500	19.110	18.380	18.930	18.653	2,033,702
2023-09-26	18.310	18.860	18.310	18.420	18.150	1,425,277
2023-09-25	18.440	18.850	18.250	18.650	18.377	1,495,702
2023-09-22	17.600	18.480	17.600	18.430	18.160	1,174,274
2023-09-21	18.130	18.200	17.830	17.900	17.638	795,311
2023-09-20	18.250	18.480	18.000	18.050	17.786	798,509
2023-09-19	18.390	18.680	18.170	18.250	17.983	1,089,961
2023-09-18	18.210	18.400	18.000	18.200	17.934	1,332,028
2023-09-15	17.430	18.370	17.430	18.070	17.806	1,930,375
2023-09-14	17.530	17.910	17.420	17.500	17.244	594,976
2023-09-13	18.140	18.230	17.500	17.700	17.441	1,182,563
2023-09-12	17.560	18.260	17.530	18.140	17.875	1,676,529
2023-09-11	17.080	17.760	17.020	17.700	17.441	1,334,802
2023-09-08	17.210	17.250	16.950	17.070	16.820	752,972
2023-09-07	17.220	17.450	16.940	17.000	16.751	1,047,932
2023-09-06	17.330	17.330	17.050	17.130	16.879	455,434
2023-09-05	17.320	17.380	17.090	17.170	16.919	539,940
2023-09-04	17.500	17.700	17.180	17.320	17.067	837,602
2023-09-01	17.520	17.640	17.280	17.490	17.234	668,335
2023-08-31	17.470	17.600	17.240	17.500	17.244	743,616
2023-08-30	17.230	17.650	16.970	17.550	17.293	1,029,426
2023-08-29	16.380	17.230	16.220	17.230	16.978	1,473,724
2023-08-28	16.950	17.000	16.190	16.240	16.002	849,532
2023-08-25	16.520	16.640	16.230	16.250	16.012	783,687
2023-08-24	16.640	16.840	16.460	16.650	16.406	535,639
2023-08-23	17.270	17.270	16.660	16.670	16.426	621,284
2023-08-22	17.210	17.450	16.700	17.080	16.830	953,371
2023-08-21	17.230	17.550	17.230	17.290	17.037	701,947
2023-08-18	17.890	17.890	17.310	17.310	17.057	1,140,168
2023-08-17	18.360	18.360	17.550	17.830	17.569	1,831,467
2023-08-16	17.950	19.650	17.950	18.220	17.953	3,078,694
2023-08-15	17.950	18.030	17.460	17.940	17.678	927,729
2023-08-14	17.550	18.070	17.550	17.790	17.530	1,339,224
2023-08-11	18.030	18.150	17.620	17.760	17.500	1,089,342
2023-08-10	17.690	17.920	17.680	17.760	17.500	914,231
2023-08-09	17.050	17.950	17.050	17.720	17.461	1,656,804
2023-08-08	17.270	17.300	16.960	17.200	16.948	1,110,680
2023-08-07	18.470	18.600	17.200	17.250	16.998	2,800,656
2023-08-04	18.820	18.960	18.560	18.560	18.288	973,525
2023-08-03	18.520	18.900	18.520	18.820	18.545	914,673
2023-08-02	18.620	18.730	18.450	18.530	18.259	710,273

← NewerPage 13 of 21 · 1,212 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.