Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.860	34.100	33.360	33.940	33.495	1,713,083
2026-01-20	33.840	34.240	33.400	33.690	33.249	1,882,677
2026-01-19	34.800	34.800	33.670	33.950	33.505	2,331,316
2026-01-16	34.640	34.980	34.120	34.680	34.226	2,291,027
2026-01-15	35.100	35.240	34.390	34.640	34.186	2,293,908
2026-01-14	36.000	36.500	34.680	35.170	34.709	5,012,047
2026-01-13	35.240	36.450	35.240	36.000	35.528	5,298,303
2026-01-12	35.800	35.800	34.670	35.240	34.778	3,581,956
2026-01-09	34.330	35.420	34.040	35.350	34.887	4,226,583
2026-01-08	33.930	34.580	33.720	34.300	33.851	2,719,394
2026-01-07	33.850	34.150	33.420	33.710	33.268	2,879,079
2026-01-06	33.370	33.880	32.710	33.730	33.288	3,777,268
2026-01-05	31.610	33.380	31.610	33.360	32.923	5,348,845
2025-12-31	31.550	31.900	31.350	31.670	31.255	1,864,462
2025-12-30	31.680	31.930	31.460	31.670	31.255	1,448,418
2025-12-29	32.190	32.390	31.620	31.770	31.354	2,957,037
2025-12-26	32.570	32.570	31.930	32.120	31.699	1,944,922
2025-12-25	32.780	32.780	31.900	32.360	31.936	2,399,779
2025-12-24	32.420	32.900	32.310	32.550	32.124	2,201,788
2025-12-23	32.300	33.100	32.030	32.750	32.321	2,467,266
2025-12-22	32.200	32.490	32.150	32.310	31.887	1,263,381
2025-12-19	31.830	32.500	31.810	32.300	31.877	1,911,717
2025-12-18	32.310	32.660	31.850	31.900	31.482	1,577,939
2025-12-17	31.930	32.260	31.560	32.080	31.660	1,409,306
2025-12-16	32.550	32.550	31.620	31.790	31.374	1,642,766
2025-12-15	32.790	32.910	32.410	32.500	32.074	1,127,648
2025-12-12	32.400	33.030	32.050	32.970	32.538	1,869,124
2025-12-11	32.880	32.900	32.260	32.400	31.976	1,088,047
2025-12-10	32.430	32.880	32.160	32.730	32.301	1,078,817
2025-12-09	32.830	33.160	32.400	32.670	32.242	1,085,016
2025-12-08	32.700	33.030	32.530	32.820	32.390	1,501,459
2025-12-05	32.790	32.790	31.820	32.670	32.242	1,361,846
2025-12-04	32.580	32.850	32.340	32.600	32.173	1,045,275
2025-12-03	32.620	32.870	32.170	32.450	32.025	1,574,641
2025-12-02	33.130	33.230	32.520	32.630	32.203	1,626,904
2025-12-01	33.950	33.950	33.090	33.280	32.844	2,024,252
2025-11-28	33.990	34.010	33.240	33.730	33.288	1,812,751
2025-11-27	34.030	34.290	33.750	33.800	33.357	1,228,513
2025-11-26	33.550	34.610	33.550	34.010	33.564	1,861,652
2025-11-25	33.340	34.170	33.330	33.700	33.258	1,869,419
2025-11-24	32.380	33.400	32.350	33.330	32.893	1,854,082
2025-11-21	33.600	33.960	32.310	32.380	31.956	1,941,847
2025-11-20	33.700	34.170	33.430	33.700	33.258	1,300,438
2025-11-19	34.260	34.440	33.420	33.500	33.061	2,290,000
2025-11-18	34.400	34.850	34.180	34.450	33.999	1,911,752
2025-11-17	37.000	37.300	34.350	34.590	34.137	5,329,444
2025-11-14	37.700	38.330	37.280	37.550	37.058	2,534,383
2025-11-13	38.290	38.290	37.500	37.860	37.364	2,349,438
2025-11-12	37.420	38.050	37.000	38.050	37.551	3,180,284
2025-11-11	36.960	37.300	36.610	37.160	36.673	2,008,074
2025-11-10	36.900	37.350	36.400	36.840	36.357	2,316,556
2025-11-07	37.260	37.430	36.880	36.890	36.407	1,752,820
2025-11-06	38.090	38.090	36.680	37.220	36.732	2,826,946
2025-11-05	38.010	38.790	37.420	37.790	37.295	2,668,477
2025-11-04	40.180	40.230	38.300	38.510	38.005	4,198,616
2025-11-03	41.400	41.400	39.710	40.440	39.910	5,403,383
2025-10-31	39.180	41.500	38.510	41.300	40.759	8,244,122
2025-10-30	38.910	39.730	38.000	39.140	38.627	6,679,919
2025-10-29	37.700	38.190	37.380	38.100	37.601	2,643,728
2025-10-28	37.500	38.120	37.300	37.700	37.206	2,400,433

← NewerPage 4 of 21 · 1,212 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.