Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.420	22.750	22.150	22.230	21.905	1,079,816
2023-02-03	22.800	22.940	22.300	22.500	22.171	1,368,292
2023-02-02	22.730	23.080	22.290	22.760	22.427	2,517,148
2023-02-01	21.860	22.440	21.640	22.360	22.033	1,785,249
2023-01-31	22.070	22.070	21.490	21.640	21.323	1,635,739
2023-01-30	22.570	22.570	22.090	22.140	21.816	1,706,998
2023-01-20	22.240	22.770	22.210	22.540	22.210	1,336,080
2023-01-19	22.040	22.330	21.910	22.240	21.915	844,144
2023-01-18	22.120	22.330	22.050	22.050	21.727	934,834
2023-01-17	22.630	22.900	22.170	22.230	21.905	1,604,201
2023-01-16	22.590	23.200	22.540	22.790	22.457	2,191,967
2023-01-13	22.150	22.980	22.070	22.730	22.397	2,132,142
2023-01-12	22.400	22.440	22.060	22.130	21.806	1,132,773
2023-01-11	22.310	22.570	22.110	22.140	21.816	1,067,664
2023-01-10	22.230	22.670	21.880	22.470	22.141	1,646,024
2023-01-09	22.380	22.380	22.050	22.280	21.954	1,477,323
2023-01-06	22.610	22.770	22.200	22.250	21.924	1,478,923
2023-01-05	22.450	22.660	22.010	22.500	22.171	1,907,567
2023-01-04	23.090	23.110	22.160	22.210	21.885	2,233,100
2023-01-03	22.420	23.300	22.380	22.690	22.358	3,111,299
2022-12-30	21.830	22.270	21.350	21.440	21.126	2,339,763
2022-12-29	21.500	22.300	21.250	22.180	21.855	2,724,590
2022-12-28	21.200	21.690	21.200	21.560	21.245	2,021,614
2022-12-27	22.590	22.700	20.980	21.460	21.146	4,003,584
2022-12-26	23.670	23.890	22.330	22.790	22.457	3,305,715
2022-12-23	24.700	25.040	23.080	23.420	23.077	4,647,544
2022-12-22	24.900	26.300	24.150	24.760	24.398	4,749,208
2022-12-21	24.210	25.360	24.100	24.800	24.437	3,532,296
2022-12-20	24.550	25.150	24.020	24.210	23.856	3,437,470
2022-12-19	27.210	27.290	24.800	24.800	24.437	5,823,509
2022-12-16	25.260	27.880	25.090	27.280	26.881	9,943,976
2022-12-15	25.260	25.880	25.090	25.170	24.802	2,872,476
2022-12-14	26.200	26.470	25.330	25.570	25.196	3,731,726
2022-12-13	26.260	26.510	25.330	25.900	25.521	3,990,395
2022-12-12	26.330	26.860	25.750	26.440	26.053	6,003,285
2022-12-09	24.450	26.920	24.280	26.220	25.836	7,666,956
2022-12-08	25.000	25.890	24.530	24.630	24.270	4,057,371
2022-12-07	24.500	25.520	23.910	25.180	24.812	3,861,887
2022-12-06	25.500	25.840	24.250	24.520	24.161	5,250,928
2022-12-05	26.050	26.490	25.360	25.700	25.324	4,187,920
2022-12-02	25.570	26.510	25.570	26.200	25.817	3,742,330
2022-12-01	27.920	28.250	25.400	25.930	25.551	7,388,140
2022-11-30	28.900	28.900	27.500	28.200	27.787	6,388,265
2022-11-29	28.260	29.340	27.990	29.280	28.852	8,925,264
2022-11-28	29.100	30.680	28.280	28.630	28.211	7,664,042
2022-11-25	28.200	30.880	27.220	29.450	29.019	12,197,623
2022-11-24	26.370	29.650	26.360	28.520	28.103	10,786,145
2022-11-23	26.010	26.480	25.020	25.230	24.861	3,423,108
2022-11-22	28.070	28.150	26.000	26.360	25.974	5,440,130
2022-11-21	26.600	28.480	25.810	27.600	27.196	7,166,407
2022-11-18	25.900	26.770	25.900	26.140	25.758	4,562,023
2022-11-17	24.900	26.200	24.900	25.820	25.442	4,305,233
2022-11-16	26.230	26.250	25.000	25.160	24.792	3,441,376
2022-11-15	25.640	25.960	24.700	25.880	25.501	4,510,105
2022-11-14	25.310	25.900	23.800	25.510	25.137	5,114,871
2022-11-11	26.650	27.470	24.600	25.330	24.959	9,558,724
2022-11-10	25.930	26.600	25.550	26.010	25.629	6,297,766
2022-11-09	24.920	26.420	24.770	25.800	25.422	5,518,475
2022-11-08	25.460	25.700	24.780	25.040	24.674	3,469,932
2022-11-07	25.640	26.660	25.200	25.320	24.950	6,999,014

← NewerPage 16 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.