Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.930	27.720	24.670	25.700	25.324	9,029,806
2022-11-03	25.580	25.950	24.650	24.820	24.457	8,990,531
2022-11-02	25.010	29.500	24.500	26.630	26.240	16,546,506
2022-11-01	21.260	25.510	21.140	25.510	25.137	8,862,358
2022-10-31	20.400	21.440	20.200	21.260	20.949	1,047,905
2022-10-28	21.860	22.350	21.160	21.300	20.988	1,066,326
2022-10-27	22.000	22.440	21.720	22.170	21.846	1,128,713
2022-10-26	21.710	22.300	21.380	22.100	21.777	1,304,533
2022-10-25	21.400	21.770	20.690	21.180	20.870	848,260
2022-10-24	21.890	22.270	21.200	21.230	20.919	960,153
2022-10-21	22.050	22.460	21.720	21.890	21.570	856,572
2022-10-20	21.900	22.380	21.850	21.910	21.589	781,546
2022-10-19	22.820	22.820	21.920	21.980	21.658	986,485
2022-10-18	22.430	22.820	21.860	22.600	22.269	1,284,094
2022-10-17	21.950	22.340	21.800	22.230	21.905	1,526,970
2022-10-14	20.870	21.990	20.870	21.610	21.294	1,344,911
2022-10-13	20.300	21.000	20.100	20.810	20.506	984,361
2022-10-12	19.730	20.190	19.310	20.140	19.845	513,143
2022-10-11	19.670	19.890	19.110	19.750	19.461	577,371
2022-10-10	20.660	20.730	19.650	19.660	19.372	730,114
2022-09-30	20.350	20.680	20.130	20.410	20.111	754,625
2022-09-29	20.590	20.700	20.020	20.140	19.845	623,645
2022-09-28	20.590	21.150	20.200	20.200	19.904	811,951
2022-09-27	19.660	20.600	19.630	20.590	20.289	1,040,151
2022-09-26	19.780	20.160	19.580	19.790	19.500	496,672
2022-09-23	20.570	20.850	20.060	20.090	19.796	585,721
2022-09-22	21.200	21.250	20.730	20.860	20.555	483,217
2022-09-21	21.250	21.330	20.640	21.250	20.939	626,903
2022-09-20	21.230	21.330	21.100	21.250	20.939	477,278
2022-09-19	22.120	22.380	21.000	21.190	20.880	1,175,069
2022-09-16	22.990	22.990	22.020	22.120	21.796	865,872
2022-09-15	23.250	23.280	22.750	22.800	22.466	940,677
2022-09-14	23.510	23.510	22.910	23.180	22.841	956,506
2022-09-13	23.850	23.970	23.630	23.730	23.383	416,771
2022-09-09	23.600	23.950	23.600	23.790	23.442	379,688
2022-09-08	23.950	24.150	23.750	23.780	23.432	524,627
2022-09-07	23.660	24.380	23.510	24.090	23.738	893,560
2022-09-06	23.720	23.800	23.480	23.760	23.412	460,167
2022-09-05	23.760	23.990	23.540	23.720	23.373	442,171
2022-09-02	23.800	24.160	23.690	23.820	23.471	530,575
2022-09-01	23.470	23.860	23.470	23.790	23.442	824,744
2022-08-31	23.260	23.910	23.260	23.460	23.117	745,964
2022-08-30	23.350	23.800	23.280	23.800	23.452	1,323,652
2022-08-29	24.180	24.350	23.720	24.350	23.994	688,339
2022-08-26	24.240	24.490	24.070	24.130	23.777	526,928
2022-08-25	24.380	24.690	24.000	24.240	23.885	924,733
2022-08-24	24.750	24.970	24.410	24.440	24.082	950,818
2022-08-23	24.800	25.080	24.720	24.830	24.467	614,426
2022-08-22	25.300	25.300	24.690	25.010	24.644	692,226
2022-08-19	25.280	25.330	24.910	24.940	24.575	666,598
2022-08-18	25.270	25.270	24.930	25.100	24.733	812,933
2022-08-17	25.410	25.490	25.090	25.340	24.969	718,542
2022-08-16	25.660	25.750	25.150	25.250	24.881	1,385,349
2022-08-15	25.680	25.770	25.400	25.580	25.206	708,909
2022-08-12	25.810	25.920	25.630	25.670	25.294	902,275
2022-08-11	25.820	26.150	25.680	25.920	25.541	1,020,387
2022-08-10	25.610	25.800	25.450	25.740	25.363	734,705
2022-08-09	26.000	26.010	25.580	25.740	25.363	1,600,255
2022-08-08	25.500	26.280	25.480	26.160	25.777	1,789,373
2022-08-05	24.860	25.390	24.800	25.330	24.959	856,626

← NewerPage 17 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.