Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.570	29.570	28.430	28.670	28.294	3,364,248
2026-04-23	30.790	30.790	29.110	29.450	29.064	5,046,174
2026-04-22	30.180	30.880	29.080	30.730	30.327	6,371,323
2026-04-21	31.030	31.210	29.730	30.060	29.666	4,563,254
2026-04-20	31.460	31.890	30.960	31.130	30.722	3,901,309
2026-04-17	32.140	32.260	31.330	31.660	31.245	4,373,148
2026-04-16	32.180	32.640	31.610	32.430	32.005	5,471,187
2026-04-15	32.360	32.800	30.940	32.470	32.045	8,198,659
2026-04-14	30.990	31.870	30.400	31.700	31.285	6,397,305
2026-04-13	30.700	31.790	29.980	30.960	30.554	5,245,648
2026-04-10	30.880	31.670	30.270	30.600	30.199	5,950,477
2026-04-09	31.320	32.230	30.770	30.840	30.436	5,603,072
2026-04-08	31.900	31.990	30.700	31.330	30.920	6,846,205
2026-04-07	31.700	31.950	30.370	30.970	30.564	7,491,157
2026-04-03	31.580	32.480	31.170	31.900	31.482	9,603,772
2026-04-02	30.900	33.720	30.900	32.720	32.291	14,478,213
2026-04-01	29.600	31.440	29.080	31.380	30.969	11,831,384
2026-03-31	30.130	31.330	29.390	29.600	29.212	9,979,596
2026-03-30	27.090	30.850	27.090	29.540	29.153	11,925,601
2026-03-27	25.200	27.390	25.020	27.170	26.814	5,529,440
2026-03-26	26.010	26.270	25.200	25.280	24.949	2,305,768
2026-03-25	26.150	26.260	25.680	25.860	25.521	2,554,355
2026-03-24	25.420	25.970	25.000	25.860	25.521	3,673,377
2026-03-23	25.820	26.050	24.560	24.700	24.376	4,488,488
2026-03-20	26.960	27.200	26.200	26.240	25.896	4,169,153
2026-03-19	28.980	28.980	26.600	26.880	26.528	9,541,326
2026-03-18	29.580	29.800	29.230	29.740	29.350	1,529,066
2026-03-17	29.960	30.380	29.400	29.440	29.054	2,111,355
2026-03-16	29.210	30.070	29.210	29.880	29.489	1,477,598
2026-03-13	29.890	30.060	29.400	29.490	29.104	1,311,132
2026-03-12	30.480	30.480	29.650	29.890	29.498	1,490,417
2026-03-11	30.500	30.850	30.220	30.270	29.873	1,932,806
2026-03-10	30.280	30.940	30.040	30.700	30.298	2,659,221
2026-03-09	29.830	29.980	29.080	29.870	29.479	2,514,748
2026-03-06	28.760	30.200	28.530	30.160	29.765	2,909,091
2026-03-05	29.000	29.150	28.500	28.760	28.383	1,672,468
2026-03-04	28.030	28.910	28.030	28.430	28.058	2,046,374
2026-03-03	29.970	30.250	28.610	28.630	28.255	3,021,165
2026-03-02	30.280	30.760	29.750	29.880	29.489	3,610,027
2026-02-27	30.800	30.800	30.330	30.630	30.229	1,105,981
2026-02-26	30.690	30.730	30.400	30.460	30.061	1,219,936
2026-02-25	30.610	30.850	30.510	30.590	30.189	2,088,897
2026-02-24	30.350	30.970	30.210	30.770	30.367	2,109,643
2026-02-13	30.520	30.840	30.200	30.200	29.804	1,920,810
2026-02-12	30.800	30.940	30.400	30.520	30.120	2,213,094
2026-02-11	31.120	31.270	30.750	30.800	30.396	1,965,769
2026-02-10	31.030	31.580	30.810	31.120	30.712	2,491,458
2026-02-09	31.660	31.910	30.750	31.030	30.623	4,258,237
2026-02-06	30.590	32.270	30.490	31.660	31.245	5,248,272
2026-02-05	30.610	30.760	30.230	30.340	29.943	2,291,542
2026-02-04	30.800	31.290	30.310	30.610	30.209	3,094,515
2026-02-03	30.910	31.320	30.100	31.220	30.811	3,492,985
2026-02-02	31.800	32.570	30.710	30.910	30.505	5,040,388
2026-01-30	32.710	33.120	31.950	32.550	32.124	2,366,073
2026-01-29	33.560	33.560	32.560	32.600	32.173	2,289,497
2026-01-28	34.230	34.500	33.300	33.470	33.032	3,452,734
2026-01-27	35.980	36.100	33.740	34.720	34.265	5,618,276
2026-01-26	34.500	35.850	33.960	35.680	35.213	6,612,289
2026-01-23	33.600	34.270	33.520	34.220	33.772	2,003,861
2026-01-22	33.480	34.290	33.400	33.640	33.199	1,710,663

← NewerPage 3 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.