Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.730	18.780	18.100	18.560	18.560	4,838,286
2026-07-22	18.280	19.540	18.280	18.720	18.720	5,146,058
2026-07-21	18.700	19.070	17.820	18.590	18.590	6,574,266
2026-07-20	19.120	19.840	18.660	19.070	19.070	6,090,220
2026-07-17	21.690	21.690	19.150	19.200	19.200	8,380,330
2026-07-16	21.500	22.230	21.120	21.770	21.770	8,217,024
2026-07-15	20.960	22.220	20.680	21.710	21.710	8,805,484
2026-07-14	21.000	21.120	19.960	20.790	20.790	5,994,825
2026-07-13	21.220	21.590	20.540	20.840	20.840	6,565,436
2026-07-10	19.800	21.780	19.650	21.430	21.430	9,539,046
2026-07-09	19.870	21.090	19.770	20.200	20.200	5,286,483
2026-07-08	20.940	21.430	20.000	20.180	20.180	5,898,894
2026-07-07	22.250	22.270	20.700	20.970	20.970	7,337,949
2026-07-06	21.920	23.540	21.620	22.440	22.440	11,424,660
2026-07-03	22.310	22.710	21.330	22.080	22.080	9,435,527
2026-07-02	21.890	23.660	21.610	21.900	21.900	13,312,483
2026-07-01	20.800	22.140	19.700	21.960	21.960	13,868,000
2026-06-30	19.770	20.900	19.520	20.710	20.710	11,088,339
2026-06-29	17.980	20.560	17.370	20.050	20.050	15,442,966
2026-06-26	20.590	20.960	17.730	18.060	18.060	14,700,454
2026-06-25	18.500	21.700	17.230	20.660	20.660	16,974,407
2026-06-24	18.910	19.250	18.220	18.250	18.250	5,834,014
2026-06-23	18.200	19.100	17.990	18.750	18.750	5,984,084
2026-06-22	18.110	18.170	17.180	18.130	18.130	4,775,455
2026-06-18	18.220	19.100	17.770	18.290	18.290	6,459,533
2026-06-17	18.440	18.510	17.940	18.120	18.120	3,267,244
2026-06-16	18.880	18.880	18.120	18.550	18.550	3,778,944
2026-06-15	18.990	19.120	18.350	18.510	18.510	3,165,776
2026-06-12	18.810	19.150	18.420	19.080	18.830	4,560,090
2026-06-11	18.600	18.910	18.310	18.480	18.238	2,264,583
2026-06-10	19.310	19.310	18.400	18.900	18.652	3,434,573
2026-06-09	19.120	19.760	18.550	19.240	18.988	5,228,436
2026-06-08	19.250	19.720	18.390	18.600	18.356	4,032,573
2026-06-05	19.770	20.100	19.370	19.650	19.393	2,940,928
2026-06-04	19.920	20.200	19.500	19.650	19.393	2,583,769
2026-06-03	20.380	20.380	19.700	19.960	19.699	2,810,609
2026-06-02	21.000	21.010	19.950	20.180	19.916	3,795,193
2026-06-01	21.420	21.870	20.940	21.110	20.833	3,485,056
2026-05-29	21.000	21.550	20.290	21.030	20.754	5,133,639
2026-05-28	21.320	21.530	20.500	20.650	20.379	4,267,114
2026-05-27	21.530	21.820	21.060	21.320	21.041	3,707,913
2026-05-26	21.850	22.200	21.380	21.700	21.416	3,992,305
2026-05-25	22.860	23.080	21.910	22.080	21.791	4,836,343
2026-05-22	24.110	24.470	22.720	22.860	22.561	5,211,555
2026-05-21	24.550	25.400	23.920	23.990	23.676	4,914,333
2026-05-20	25.360	25.700	23.780	24.680	24.357	9,797,130
2026-05-19	24.790	25.880	24.550	25.790	25.452	4,893,191
2026-05-18	24.700	25.100	24.100	24.950	24.623	3,482,707
2026-05-15	25.300	25.450	24.520	24.720	24.396	3,133,005
2026-05-14	25.980	26.480	25.210	25.500	25.166	3,726,091
2026-05-13	26.110	27.070	25.760	25.980	25.640	4,893,809
2026-05-12	26.300	26.650	25.750	26.020	25.679	5,105,013
2026-05-11	25.020	27.360	24.880	26.500	26.153	8,249,798
2026-05-08	25.540	25.540	24.980	25.050	24.722	4,253,123
2026-05-07	24.630	26.680	24.550	25.540	25.205	7,650,768
2026-05-06	25.010	25.110	24.200	24.510	24.189	5,787,028
2026-04-30	25.500	25.850	24.840	25.070	24.742	6,184,966
2026-04-29	26.000	26.400	24.070	25.890	25.551	9,911,011
2026-04-28	28.820	29.440	28.250	28.640	28.265	5,209,585
2026-04-27	28.840	28.930	27.630	28.780	28.403	5,991,108

← NewerPage 2 of 3 · 121 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.