Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	37.260	37.840	37.210	37.600	37.107	2,552,286
2025-10-24	36.910	37.380	36.560	37.110	36.624	2,622,563
2025-10-23	37.610	37.910	36.200	36.930	36.446	2,947,946
2025-10-22	37.820	38.290	37.310	37.710	37.216	2,667,724
2025-10-21	37.300	37.660	37.050	37.400	36.910	2,091,714
2025-10-20	37.500	37.930	36.810	37.380	36.890	2,495,921
2025-10-17	39.200	39.500	37.020	37.020	36.535	3,542,650
2025-10-16	39.230	39.690	38.510	38.610	38.104	3,475,280
2025-10-15	37.900	39.500	37.330	39.240	38.726	4,845,735
2025-10-14	39.450	39.740	37.610	37.750	37.255	3,316,127
2025-10-13	38.900	40.220	38.020	39.240	38.726	3,989,818
2025-10-10	38.810	39.850	38.510	39.600	39.081	4,237,851
2025-10-09	39.020	39.950	38.660	38.810	38.302	2,527,884
2025-09-30	38.380	39.520	38.050	39.020	38.509	2,579,744
2025-09-29	38.000	38.350	37.460	38.350	37.848	2,512,029
2025-09-26	38.500	38.800	37.450	37.760	37.265	3,746,845
2025-09-25	40.190	40.880	38.660	38.750	38.242	5,347,776
2025-09-24	40.360	40.440	39.000	40.090	39.565	3,903,937
2025-09-23	40.140	40.600	38.500	39.700	39.180	4,215,364
2025-09-22	41.880	42.130	39.900	40.540	40.009	4,763,563
2025-09-19	40.990	42.320	40.850	41.880	41.331	4,531,812
2025-09-18	41.540	42.400	40.860	41.180	40.640	4,870,588
2025-09-17	41.980	42.340	41.310	41.460	40.917	2,893,353
2025-09-16	41.900	42.450	40.930	42.020	41.469	5,636,615
2025-09-15	42.450	44.310	40.620	42.810	42.249	8,099,811
2025-09-12	40.900	42.760	40.410	42.510	41.953	6,762,500
2025-09-11	39.700	40.920	38.050	40.870	40.335	6,244,199
2025-09-10	41.310	42.210	40.220	40.450	39.920	3,651,738
2025-09-09	42.570	43.410	41.070	41.200	40.660	4,504,827
2025-09-08	42.350	42.590	41.380	42.550	41.993	4,025,702
2025-09-05	40.840	42.290	39.700	42.270	41.716	5,846,052
2025-09-04	42.000	42.880	40.180	40.590	40.058	5,542,064
2025-09-03	43.640	45.500	41.900	42.510	41.953	6,971,467
2025-09-02	45.200	45.700	42.790	43.160	42.595	6,258,937
2025-09-01	44.300	45.860	43.720	45.370	44.776	7,076,311
2025-08-29	42.990	44.970	42.610	44.320	43.739	6,328,322
2025-08-28	43.880	44.150	40.700	43.110	42.545	7,429,014
2025-08-27	45.100	45.340	43.440	43.760	43.187	5,493,224
2025-08-26	45.270	46.250	44.580	44.660	44.075	5,753,938
2025-08-25	45.250	46.410	45.110	45.660	45.062	8,080,667
2025-08-22	44.270	44.680	43.370	44.500	43.917	6,276,261
2025-08-21	44.000	44.300	43.250	43.600	43.029	4,693,749
2025-08-20	44.800	44.810	42.510	43.450	42.881	8,983,235
2025-08-19	45.110	47.150	45.050	45.200	44.608	9,859,781
2025-08-18	44.500	45.450	44.200	45.330	44.736	6,658,861
2025-08-15	44.010	44.910	43.260	44.630	44.045	7,109,181
2025-08-14	45.610	46.360	44.380	44.380	43.799	6,809,253
2025-08-13	44.760	46.180	44.250	45.530	44.933	6,571,522
2025-08-12	48.000	48.200	44.050	45.160	44.568	10,780,412
2025-08-11	46.370	48.300	46.280	48.200	47.568	6,697,437
2025-08-08	46.110	47.370	45.600	46.730	46.118	5,617,355
2025-08-07	47.500	48.240	46.250	46.480	45.871	7,443,138
2025-08-06	48.810	50.000	47.110	47.750	47.124	9,449,842
2025-08-05	50.140	50.680	48.500	49.130	48.486	6,701,856
2025-08-04	54.170	55.040	48.680	50.200	49.542	12,988,612
2025-08-01	53.200	58.000	53.200	55.420	54.694	14,395,310
2025-07-31	45.980	54.100	43.560	53.250	52.552	19,242,804
2025-07-30	49.800	49.800	46.500	47.060	46.443	8,010,332
2025-07-29	47.550	51.260	46.210	50.470	49.809	11,160,177
2025-07-28	48.700	49.330	47.100	47.430	46.809	7,651,395

← NewerPage 5 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.