Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.500	24.900	24.380	24.860	24.496	786,832
2022-08-03	24.850	25.500	24.500	24.520	24.161	1,418,945
2022-08-02	26.370	26.370	24.750	24.870	24.506	2,194,030
2022-08-01	26.330	26.450	25.980	26.140	25.758	919,268
2022-07-29	26.940	26.990	26.310	26.380	25.994	1,307,507
2022-07-28	26.680	27.000	26.500	26.680	26.290	1,276,576
2022-07-27	26.580	27.040	26.200	26.850	26.457	1,613,264
2022-07-26	26.790	26.800	26.200	26.550	26.162	1,027,156
2022-07-25	26.720	27.090	26.500	26.780	26.388	1,337,668
2022-07-22	27.150	27.150	26.440	26.560	26.171	1,918,628
2022-07-21	27.290	27.290	26.820	26.960	26.566	1,881,134
2022-07-20	26.940	27.340	26.900	27.290	26.891	1,945,799
2022-07-19	27.350	27.490	26.760	26.950	26.556	2,258,924
2022-07-18	28.460	28.460	27.300	27.380	26.979	5,344,690
2022-07-15	26.530	26.610	25.550	25.820	25.442	1,159,740
2022-07-14	26.790	26.970	26.360	26.530	26.142	956,313
2022-07-13	26.500	26.600	26.300	26.510	26.122	677,622
2022-07-12	27.350	27.350	26.370	26.470	26.083	1,553,702
2022-07-11	26.660	27.400	26.660	27.300	26.901	1,716,256
2022-07-08	26.950	27.180	26.750	27.010	26.615	1,243,368
2022-07-07	27.210	27.320	26.890	26.960	26.566	957,657
2022-07-06	27.200	27.500	26.870	26.960	26.566	1,034,818
2022-07-05	27.600	27.770	26.800	27.210	26.812	2,100,975
2022-07-04	26.360	27.100	26.360	27.100	26.703	2,410,167
2022-07-01	26.530	26.530	26.250	26.360	25.974	1,015,284
2022-06-30	26.470	26.780	26.240	26.500	26.112	1,571,818
2022-06-29	26.650	26.970	26.370	26.390	26.004	2,274,960
2022-06-28	27.620	27.620	26.690	26.810	26.418	4,656,802
2022-06-27	27.610	28.170	27.430	27.620	27.216	3,200,362
2022-06-24	28.680	29.100	27.670	27.850	27.442	6,133,225
2022-06-23	27.850	27.900	27.260	27.410	27.009	1,926,176
2022-06-22	27.780	28.330	27.720	27.840	27.433	1,368,136
2022-06-21	28.510	28.550	27.710	27.940	27.531	1,322,054
2022-06-20	28.050	28.690	27.880	28.270	27.856	1,495,503
2022-06-17	28.000	28.250	27.510	28.100	27.689	1,720,299
2022-06-16	28.170	28.500	27.760	28.000	27.590	2,338,580
2022-06-15	28.000	28.500	27.800	28.230	27.817	1,619,646
2022-06-14	28.280	28.380	27.540	28.270	27.856	1,720,124
2022-06-13	28.240	28.730	27.600	28.700	28.280	2,120,703
2022-06-10	28.180	28.450	27.590	28.360	27.945	1,754,414
2022-06-09	28.750	28.930	27.710	27.950	27.541	2,392,108
2022-06-08	29.320	30.090	28.410	28.750	28.329	3,558,418
2022-06-07	29.880	30.000	28.810	29.320	28.891	3,426,562
2022-06-06	29.500	31.400	29.200	30.030	29.492	5,743,847
2022-06-02	27.980	28.360	27.510	28.200	27.695	1,874,036
2022-06-01	28.620	28.620	27.620	27.770	27.273	2,066,808
2022-05-31	28.090	28.650	27.350	28.400	27.891	2,248,889
2022-05-30	29.000	29.100	27.700	28.060	27.557	2,415,760
2022-05-27	29.300	29.560	28.610	28.900	28.382	1,804,880
2022-05-26	29.880	30.000	28.930	29.300	28.775	2,089,901
2022-05-25	29.080	30.430	29.080	29.830	29.296	2,912,851
2022-05-24	33.100	33.100	29.000	29.050	28.530	5,586,445
2022-05-23	33.030	33.520	32.300	32.550	31.967	3,459,927
2022-05-20	32.800	33.170	31.600	33.000	32.409	4,454,075
2022-05-19	32.400	33.330	31.870	32.710	32.124	3,432,568
2022-05-18	33.350	33.800	32.410	32.700	32.114	4,158,621
2022-05-17	35.420	35.430	31.330	33.600	32.998	9,427,689
2022-05-16	35.200	37.160	34.750	35.750	35.110	9,441,618
2022-05-13	33.280	37.560	33.200	35.990	35.345	13,772,909
2022-05-12	28.880	33.980	28.500	32.440	31.859	11,237,190

← NewerPage 18 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.