Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.860	29.500	27.860	28.750	28.235	3,750,726
2022-05-10	27.000	28.130	27.000	28.000	27.498	2,653,784
2022-05-09	27.780	28.270	27.000	27.800	27.302	3,102,843
2022-05-06	26.320	28.330	26.050	27.230	26.742	3,724,822
2022-05-05	26.800	27.500	25.750	26.890	26.408	3,715,749
2022-04-29	26.480	26.870	25.560	26.010	25.544	3,863,965
2022-04-28	25.450	26.500	23.700	26.000	25.534	4,897,097
2022-04-27	23.770	25.620	23.380	25.230	24.778	4,014,691
2022-04-26	26.200	26.200	23.680	23.770	23.344	3,356,998
2022-04-25	26.900	27.330	24.800	25.500	25.043	3,394,968
2022-04-22	27.800	28.750	26.700	27.000	26.516	2,984,719
2022-04-21	28.280	29.030	27.180	27.410	26.919	3,405,906
2022-04-20	29.460	30.200	28.490	28.510	27.999	3,933,926
2022-04-19	32.400	32.490	29.210	30.040	29.502	6,772,159
2022-04-18	32.500	33.660	31.710	32.780	32.193	3,437,430
2022-04-15	32.500	33.890	31.430	32.620	32.036	5,171,767
2022-04-14	32.930	33.850	32.080	32.760	32.173	4,883,141
2022-04-13	32.380	34.220	31.450	33.020	32.428	6,016,915
2022-04-12	34.050	34.400	31.390	31.950	31.378	6,759,680
2022-04-11	33.580	36.010	32.070	34.130	33.519	9,524,318
2022-04-08	31.910	38.000	31.380	34.230	33.617	12,133,350
2022-04-07	29.970	33.000	28.900	32.250	31.672	8,913,305
2022-04-06	30.800	31.160	29.690	30.200	29.659	3,445,566
2022-04-01	30.600	30.810	29.860	30.090	29.551	4,561,968
2022-03-31	28.990	33.210	28.730	31.280	30.720	8,657,114
2022-03-30	29.200	29.200	28.200	28.930	28.412	2,874,008
2022-03-29	28.750	29.650	28.380	28.960	28.441	2,681,279
2022-03-28	29.650	30.180	28.440	28.750	28.235	3,484,197
2022-03-25	30.410	30.410	29.320	29.610	29.080	3,488,958
2022-03-24	29.500	30.880	29.310	30.640	30.091	5,172,144
2022-03-23	30.080	30.800	29.440	29.790	29.256	4,560,142
2022-03-22	32.780	32.780	30.350	30.350	29.806	7,696,970
2022-03-21	31.830	33.690	31.600	33.330	32.733	9,839,459
2022-03-18	29.690	34.680	29.560	32.750	32.163	12,963,882
2022-03-17	28.900	30.880	28.710	29.690	29.158	6,740,262
2022-03-16	29.300	30.360	28.460	29.430	28.903	5,692,506
2022-03-15	28.030	30.500	27.900	28.900	28.382	6,437,099
2022-03-14	30.060	30.060	28.210	28.350	27.842	4,692,703
2022-03-11	28.150	29.380	27.810	29.090	28.569	4,997,754
2022-03-10	27.430	28.460	26.980	28.150	27.646	2,832,648
2022-03-09	26.800	27.050	25.240	26.970	26.487	2,186,462
2022-03-08	28.310	28.350	26.390	26.420	25.947	2,537,206
2022-03-07	28.000	29.170	27.860	28.310	27.803	2,728,605
2022-03-04	28.250	29.160	27.930	28.010	27.508	2,705,955
2022-03-03	27.760	28.750	27.440	28.260	27.754	2,638,505
2022-03-02	28.080	28.600	27.550	27.680	27.184	2,039,597
2022-03-01	28.700	28.770	27.940	28.220	27.714	2,083,777
2022-02-28	29.000	29.000	27.700	28.810	28.294	3,248,461
2022-02-25	29.860	29.880	28.740	29.010	28.490	4,381,012
2022-02-24	28.760	31.060	28.550	29.600	29.070	6,516,651
2022-02-23	28.300	30.010	28.000	29.070	28.549	4,780,939
2022-02-22	29.600	29.600	27.830	28.320	27.813	6,164,503
2022-02-21	31.490	31.490	29.360	30.600	30.052	9,517,616
2022-02-18	26.200	26.410	25.950	26.240	25.770	647,717
2022-02-17	25.680	26.370	25.680	26.030	25.564	1,125,465
2022-02-16	25.500	25.770	25.350	25.610	25.151	437,280
2022-02-15	25.250	25.600	25.160	25.370	24.916	461,133
2022-02-14	25.000	25.800	25.000	25.300	24.847	476,418
2022-02-11	25.680	25.770	24.880	25.000	24.552	948,342
2022-02-10	25.570	25.860	25.570	25.690	25.230	569,402

← NewerPage 19 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.