Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.880 | 26.400 | 25.800 | 26.160 | 25.691 | 462,723 |
| 2021-11-08 | 26.780 | 26.780 | 25.560 | 25.820 | 25.357 | 757,745 |
| 2021-11-05 | 26.200 | 26.700 | 26.130 | 26.610 | 26.133 | 706,477 |
| 2021-11-04 | 25.870 | 26.350 | 25.870 | 26.170 | 25.701 | 470,848 |
| 2021-11-03 | 25.410 | 26.470 | 25.410 | 26.040 | 25.574 | 548,510 |
| 2021-11-02 | 26.050 | 26.190 | 25.360 | 25.600 | 25.141 | 541,691 |
| 2021-11-01 | 25.570 | 26.250 | 25.100 | 26.000 | 25.534 | 699,645 |
| 2021-10-29 | 25.750 | 25.750 | 25.350 | 25.570 | 25.112 | 636,307 |
| 2021-10-28 | 26.020 | 26.420 | 25.630 | 25.750 | 25.289 | 556,111 |
| 2021-10-27 | 27.150 | 27.150 | 25.980 | 26.020 | 25.554 | 972,515 |
| 2021-10-26 | 27.700 | 27.890 | 26.880 | 26.980 | 26.497 | 1,119,528 |
| 2021-10-25 | 27.700 | 28.250 | 27.620 | 27.680 | 27.184 | 391,310 |
| 2021-10-22 | 28.180 | 28.540 | 27.850 | 27.860 | 27.361 | 537,348 |
| 2021-10-21 | 28.530 | 28.780 | 28.330 | 28.340 | 27.832 | 409,525 |
| 2021-10-20 | 28.770 | 28.780 | 28.300 | 28.670 | 28.156 | 289,796 |
| 2021-10-19 | 28.790 | 28.790 | 28.420 | 28.480 | 27.970 | 311,436 |
| 2021-10-18 | 29.100 | 29.110 | 28.410 | 28.480 | 27.970 | 711,820 |
| 2021-10-15 | 29.260 | 29.300 | 28.990 | 29.100 | 28.579 | 307,017 |
| 2021-10-14 | 29.250 | 29.380 | 29.200 | 29.240 | 28.716 | 337,994 |
← NewerPage 21 of 21 · 1,219 trading days
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.