Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.850	18.950	18.630	18.680	18.407	741,133
2023-07-31	19.090	19.100	18.720	18.810	18.535	912,597
2023-07-28	18.680	18.940	18.540	18.940	18.663	889,381
2023-07-27	18.890	18.950	18.650	18.660	18.387	730,081
2023-07-26	18.880	19.080	18.710	18.890	18.614	1,293,179
2023-07-25	18.820	18.880	18.700	18.800	18.525	742,403
2023-07-24	18.420	18.920	18.270	18.700	18.426	900,291
2023-07-21	18.300	18.760	18.270	18.420	18.150	723,872
2023-07-20	18.420	18.590	18.350	18.380	18.111	563,645
2023-07-19	18.570	18.650	18.370	18.490	18.219	634,216
2023-07-18	18.310	18.610	18.310	18.580	18.308	681,711
2023-07-17	18.590	18.750	18.200	18.390	18.121	629,599
2023-07-14	18.650	18.690	18.450	18.590	18.318	647,336
2023-07-13	18.420	18.730	18.420	18.560	18.288	706,708
2023-07-12	18.890	18.890	18.460	18.500	18.229	569,522
2023-07-11	18.700	18.840	18.610	18.820	18.545	632,329
2023-07-10	18.800	18.810	18.550	18.590	18.318	471,022
2023-07-07	18.700	18.890	18.520	18.640	18.367	646,079
2023-07-06	18.820	18.860	18.700	18.730	18.456	358,618
2023-07-05	18.900	19.100	18.800	18.930	18.653	516,177
2023-07-04	18.650	19.050	18.610	18.940	18.663	732,409
2023-07-03	18.550	18.930	18.550	18.780	18.505	806,293
2023-06-30	18.330	19.000	18.320	18.650	18.377	1,239,079
2023-06-29	18.330	18.610	18.310	18.360	18.091	611,326
2023-06-28	18.760	18.780	18.140	18.350	18.082	712,433
2023-06-27	18.350	18.790	18.280	18.580	18.308	618,000
2023-06-26	18.850	18.900	18.300	18.430	18.160	806,320
2023-06-21	19.270	19.270	18.820	18.820	18.545	759,476
2023-06-20	19.330	19.350	19.120	19.130	18.850	784,184
2023-06-19	19.290	19.470	19.230	19.350	19.067	911,256
2023-06-16	19.480	19.630	19.410	19.540	19.254	838,016
2023-06-15	19.400	19.690	19.280	19.490	19.205	753,255
2023-06-14	19.700	19.930	19.350	19.500	19.215	1,278,024
2023-06-13	19.380	19.750	19.270	19.700	19.412	843,529
2023-06-12	19.460	19.620	19.210	19.530	19.244	758,892
2023-06-09	19.310	19.630	19.110	19.420	19.136	729,571
2023-06-08	19.810	19.810	19.270	19.350	19.067	739,142
2023-06-07	19.620	19.790	19.540	19.660	19.372	579,829
2023-06-06	20.230	20.230	19.640	19.650	19.362	812,521
2023-06-05	20.010	20.200	19.860	20.130	19.835	760,557
2023-06-02	20.170	20.170	19.960	20.110	19.816	673,556
2023-06-01	20.380	20.410	19.960	20.070	19.776	959,861
2023-05-31	20.110	20.520	20.000	20.180	19.885	893,847
2023-05-30	20.330	20.600	19.930	20.160	19.865	811,295
2023-05-29	20.510	20.930	20.330	20.430	20.131	895,487
2023-05-26	20.350	20.830	20.020	20.570	20.269	1,407,366
2023-05-25	20.280	20.360	19.850	20.160	19.865	884,882
2023-05-24	20.350	20.730	20.110	20.180	19.885	1,089,525
2023-05-23	19.890	20.780	19.840	20.410	20.111	2,395,877
2023-05-22	19.740	20.060	19.730	19.890	19.599	576,440
2023-05-19	19.730	19.930	19.530	19.820	19.530	573,994
2023-05-18	19.660	19.950	19.530	19.650	19.362	768,440
2023-05-17	19.600	20.070	19.450	19.730	19.441	1,189,148
2023-05-16	19.400	19.860	19.380	19.590	19.303	1,061,573
2023-05-15	19.150	19.460	19.040	19.400	19.116	710,078
2023-05-12	19.230	19.440	19.200	19.230	18.949	740,292
2023-05-11	19.550	19.750	19.260	19.350	19.067	641,480
2023-05-10	19.360	19.500	19.140	19.410	19.126	1,116,956
2023-05-09	19.950	19.990	19.500	19.500	19.215	2,028,943
2023-05-08	21.120	21.120	19.790	20.140	19.845	3,673,222

← NewerPage 14 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.