Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.540	25.870	25.470	25.770	25.308	535,407
2022-02-08	25.490	25.830	25.290	25.640	25.181	510,614
2022-02-07	25.110	25.920	25.100	25.620	25.161	609,968
2022-01-28	24.980	25.270	24.750	25.020	24.572	521,781
2022-01-27	25.500	25.500	24.690	24.880	24.434	626,909
2022-01-26	25.460	25.750	25.200	25.350	24.896	490,942
2022-01-25	26.300	26.370	25.100	25.100	24.650	865,237
2022-01-24	26.720	26.970	26.150	26.280	25.809	676,771
2022-01-21	27.770	27.900	26.660	26.720	26.241	1,562,979
2022-01-20	28.100	29.350	27.000	27.960	27.459	2,554,116
2022-01-19	28.090	28.320	27.860	28.120	27.616	961,838
2022-01-18	29.580	29.580	28.160	28.200	27.695	2,856,402
2022-01-17	30.500	30.570	29.320	29.610	29.080	3,061,692
2022-01-14	28.880	29.770	28.600	29.570	29.040	3,511,946
2022-01-13	29.600	29.600	28.610	28.710	28.196	2,396,100
2022-01-12	29.690	30.020	29.050	29.360	28.834	2,983,835
2022-01-11	28.720	29.940	28.350	29.430	28.903	4,666,435
2022-01-10	28.130	28.750	27.600	28.610	28.097	2,194,483
2022-01-07	28.010	28.800	27.800	27.950	27.449	1,608,014
2022-01-06	28.120	28.280	27.600	28.030	27.528	847,379
2022-01-05	28.690	28.690	27.750	27.980	27.479	1,018,980
2022-01-04	28.280	28.660	28.280	28.350	27.842	1,221,810
2021-12-31	28.230	28.700	28.190	28.270	27.764	1,000,427
2021-12-30	27.920	28.250	27.860	28.200	27.695	562,948
2021-12-29	27.880	28.560	27.650	28.180	27.675	808,570
2021-12-28	28.460	28.460	27.780	27.890	27.390	621,494
2021-12-27	27.740	28.260	27.740	28.150	27.646	599,767
2021-12-24	27.370	28.180	27.370	27.840	27.341	618,123
2021-12-23	28.290	28.290	27.580	27.580	27.086	1,266,236
2021-12-22	28.760	28.780	28.140	28.300	27.793	696,276
2021-12-21	28.200	28.800	28.200	28.320	27.813	916,692
2021-12-20	28.700	28.870	28.300	28.300	27.793	1,215,844
2021-12-17	29.490	29.660	28.850	28.900	28.382	1,111,637
2021-12-16	29.610	29.820	29.120	29.480	28.952	2,079,681
2021-12-15	29.040	31.300	28.500	30.690	30.140	2,364,677
2021-12-14	29.390	29.780	28.900	29.130	28.608	1,308,967
2021-12-13	28.450	29.870	28.400	29.250	28.726	1,849,418
2021-12-10	28.300	28.300	27.730	27.930	27.430	627,950
2021-12-09	28.160	28.480	27.700	28.130	27.626	772,688
2021-12-08	28.070	28.170	27.610	27.790	27.292	570,877
2021-12-07	29.000	29.000	27.750	27.800	27.302	847,703
2021-12-06	29.900	29.980	28.560	28.650	28.137	898,278
2021-12-03	29.340	30.200	29.340	29.450	28.922	695,381
2021-12-02	30.000	30.270	29.200	29.250	28.726	1,162,260
2021-12-01	30.750	30.750	30.020	30.040	29.502	1,586,153
2021-11-30	30.730	31.240	30.000	30.700	30.150	2,829,882
2021-11-29	29.610	32.000	29.610	31.300	30.739	5,425,485
2021-11-26	28.750	29.080	28.270	28.390	27.881	589,831
2021-11-25	28.540	29.100	28.540	28.800	28.284	988,176
2021-11-24	28.350	28.500	28.170	28.400	27.891	552,395
2021-11-23	28.330	28.690	28.050	28.350	27.842	522,887
2021-11-22	28.950	28.950	28.350	28.530	28.019	705,481
2021-11-19	27.910	29.060	27.900	28.950	28.431	1,434,717
2021-11-18	28.490	28.780	27.860	27.900	27.400	983,827
2021-11-17	28.890	29.110	28.100	28.700	28.186	1,199,246
2021-11-16	27.770	29.260	27.770	29.000	28.480	2,470,033
2021-11-15	26.500	28.080	26.500	27.850	27.351	1,613,291
2021-11-12	26.650	26.970	26.620	26.770	26.290	447,857
2021-11-11	27.080	27.190	26.680	26.880	26.398	558,443
2021-11-10	26.220	27.180	26.220	27.000	26.516	1,174,872

← NewerPage 20 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.