Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.400	21.400	20.880	20.890	20.584	837,750
2023-05-04	21.180	21.370	20.810	21.320	21.008	1,045,051
2023-04-28	20.900	21.310	20.680	21.020	20.712	1,427,415
2023-04-27	20.170	21.140	19.940	20.830	20.525	2,803,349
2023-04-26	20.220	21.200	20.200	20.320	20.023	1,981,177
2023-04-25	20.580	20.660	19.830	20.050	19.757	1,553,235
2023-04-24	20.520	20.870	19.910	20.810	20.506	2,759,061
2023-04-21	21.180	21.250	20.600	20.600	20.299	1,501,462
2023-04-20	21.690	21.700	21.000	21.180	20.870	993,906
2023-04-19	22.250	22.290	21.530	21.610	21.294	1,015,048
2023-04-18	22.380	22.380	22.060	22.130	21.806	729,131
2023-04-17	22.440	22.440	22.010	22.300	21.974	851,943
2023-04-14	22.340	22.900	22.240	22.380	22.053	1,590,067
2023-04-13	21.820	22.440	21.420	22.190	21.865	1,739,253
2023-04-12	22.330	22.550	21.660	21.820	21.501	2,208,437
2023-04-11	22.400	22.720	22.320	22.390	22.062	750,267
2023-04-10	22.210	22.930	22.130	22.370	22.043	1,450,847
2023-04-07	21.950	22.590	21.690	22.290	21.964	1,620,912
2023-04-06	21.770	22.000	21.650	21.760	21.442	520,005
2023-04-04	21.990	22.210	21.750	21.770	21.451	776,835
2023-04-03	21.710	21.920	21.560	21.780	21.461	747,144
2023-03-31	22.200	22.240	21.800	21.830	21.511	521,948
2023-03-30	22.050	22.200	21.550	22.030	21.708	1,070,914
2023-03-29	22.250	22.420	21.980	22.040	21.718	726,563
2023-03-28	22.330	22.600	22.030	22.400	22.072	1,449,945
2023-03-27	21.880	22.330	21.800	22.330	22.003	1,269,438
2023-03-24	22.380	22.670	21.880	21.880	21.560	1,840,448
2023-03-23	21.190	22.380	21.000	22.360	22.033	2,967,344
2023-03-22	21.300	21.430	21.080	21.220	20.910	714,234
2023-03-21	20.400	21.480	20.300	21.120	20.811	1,679,639
2023-03-20	20.370	20.660	19.950	20.310	20.013	993,537
2023-03-17	20.680	20.690	20.250	20.370	20.072	1,023,345
2023-03-16	20.450	20.660	20.310	20.370	20.072	631,301
2023-03-15	20.400	20.900	20.400	20.580	20.279	867,312
2023-03-14	20.400	20.690	20.180	20.300	20.003	951,041
2023-03-13	20.880	20.890	20.370	20.550	20.249	1,057,943
2023-03-10	21.280	21.280	20.930	21.030	20.722	935,976
2023-03-09	21.400	21.650	21.310	21.400	21.087	644,234
2023-03-08	21.310	21.400	21.190	21.340	21.028	498,655
2023-03-07	21.650	21.840	21.290	21.310	20.998	823,524
2023-03-06	21.310	21.940	21.210	21.700	21.382	1,229,070
2023-03-03	21.380	21.670	21.300	21.310	20.998	894,789
2023-03-02	22.080	22.080	21.380	21.380	21.067	1,798,634
2023-03-01	22.050	22.320	22.000	22.070	21.747	640,150
2023-02-28	21.850	22.190	21.720	22.170	21.846	973,493
2023-02-27	22.060	22.560	21.890	21.930	21.609	1,229,093
2023-02-24	22.000	22.580	21.860	22.200	21.875	1,379,969
2023-02-23	22.310	22.500	21.990	22.120	21.796	1,071,130
2023-02-22	22.350	22.670	22.160	22.430	22.102	1,107,927
2023-02-21	22.100	22.560	22.020	22.370	22.043	1,783,279
2023-02-20	22.150	22.300	21.700	22.200	21.875	1,383,097
2023-02-17	22.000	22.430	21.700	22.250	21.924	1,562,969
2023-02-16	22.340	22.670	21.700	21.850	21.530	2,167,090
2023-02-15	22.390	22.520	22.090	22.150	21.826	1,202,611
2023-02-14	22.600	22.720	22.250	22.510	22.181	1,199,022
2023-02-13	22.320	22.660	22.100	22.560	22.230	1,470,542
2023-02-10	22.270	22.680	22.130	22.280	21.954	1,215,503
2023-02-09	22.200	22.390	21.990	22.350	22.023	1,103,114
2023-02-08	22.080	22.280	22.080	22.150	21.826	835,910
2023-02-07	22.500	22.600	22.070	22.170	21.846	976,570

← NewerPage 15 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.