Shandong Kexing Bioproducts Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	49.560	49.600	47.500	48.270	47.638	5,421,797
2025-07-24	50.570	51.490	49.000	49.550	48.901	6,062,792
2025-07-23	49.000	52.500	49.000	50.380	49.720	6,810,922
2025-07-22	53.960	55.500	50.300	51.130	50.460	9,597,487
2025-07-21	53.000	55.520	50.780	55.300	54.575	10,377,543
2025-07-18	52.670	54.660	52.540	54.180	53.470	7,502,886
2025-07-17	49.800	55.070	49.800	54.300	53.589	13,630,075
2025-07-16	45.500	49.970	44.710	49.300	48.654	11,500,857
2025-07-15	46.660	46.890	44.790	46.010	45.407	6,210,004
2025-07-14	45.490	46.950	44.440	46.800	46.187	8,211,624
2025-07-11	46.500	47.470	44.710	45.990	45.387	9,546,995
2025-07-10	43.000	50.390	42.510	46.920	46.305	15,295,557
2025-07-09	41.900	44.660	40.500	42.720	42.160	9,313,068
2025-07-08	42.380	43.560	41.600	41.900	41.351	11,133,208
2025-07-07	50.120	50.160	41.450	42.860	42.298	15,952,255
2025-07-04	48.850	50.900	46.500	49.950	49.296	10,195,120
2025-07-03	46.410	50.720	45.700	49.000	48.358	11,479,056
2025-07-02	44.190	48.450	44.020	46.900	46.286	16,186,582
2025-07-01	38.220	45.790	37.900	44.190	43.611	16,601,532
2025-06-30	38.400	38.750	37.820	38.220	37.719	4,091,070
2025-06-27	38.580	39.310	38.210	38.400	37.897	4,004,834
2025-06-26	39.480	39.480	38.030	38.640	38.134	5,947,544
2025-06-25	40.500	42.310	39.720	39.990	39.466	6,658,663
2025-06-24	40.000	40.730	39.500	40.230	39.703	4,219,956
2025-06-23	40.470	41.370	39.440	40.200	39.673	6,503,992
2025-06-20	42.170	42.170	40.220	40.750	40.216	5,000,647
2025-06-19	43.160	43.650	41.420	41.820	41.272	3,898,134
2025-06-18	43.380	43.880	42.780	43.080	42.516	4,396,885
2025-06-17	50.390	50.390	42.530	43.990	43.414	11,257,213
2025-06-16	49.770	50.660	49.070	49.840	49.187	3,451,670
2025-06-13	50.150	50.750	48.780	49.010	48.368	4,603,998
2025-06-12	51.290	51.980	49.080	50.950	50.282	6,736,516
2025-06-11	55.600	55.790	50.920	51.540	50.786	6,404,310
2025-06-10	52.020	58.200	52.010	56.390	55.565	6,694,305
2025-06-09	51.050	55.060	48.500	53.000	52.224	7,242,113
2025-06-06	51.150	53.170	50.620	51.740	50.983	4,871,519
2025-06-05	52.460	53.330	50.210	51.300	50.549	7,757,018
2025-06-04	59.220	61.200	55.800	56.070	55.249	5,371,170
2025-06-03	52.700	63.990	52.130	61.730	60.827	5,188,955
2025-05-30	48.920	58.890	48.200	53.690	52.904	6,878,808
2025-05-29	46.070	51.000	44.670	49.990	49.258	5,075,198
2025-05-28	43.720	48.000	43.400	46.800	46.115	6,713,350
2025-05-27	40.970	44.490	40.270	42.650	42.026	4,259,160
2025-05-26	41.350	43.190	39.910	40.270	39.681	2,546,646
2025-05-23	42.180	42.800	41.290	41.610	41.001	3,436,446
2025-05-22	42.800	43.600	40.750	41.500	40.893	4,295,575
2025-05-21	42.150	45.900	41.000	42.830	42.203	5,102,859
2025-05-20	37.000	42.050	37.000	41.810	41.198	6,915,017
2025-05-19	35.700	37.300	35.080	36.180	35.651	3,211,182
2025-05-16	34.900	36.290	34.550	35.840	35.316	3,407,593
2025-05-15	34.310	35.590	34.010	35.170	34.655	2,455,141
2025-05-14	34.990	35.750	33.960	34.230	33.729	2,341,788
2025-05-13	34.190	35.650	34.000	35.210	34.695	3,736,268
2025-05-12	34.910	35.170	33.680	33.990	33.493	3,027,953
2025-05-09	36.020	36.270	34.930	34.960	34.448	2,194,467
2025-05-08	36.180	36.480	35.300	35.480	34.961	2,551,030
2025-05-07	37.220	37.880	35.580	36.170	35.641	4,506,961
2025-05-06	38.300	38.350	34.740	36.980	36.439	5,284,844
2025-04-30	38.000	38.410	37.200	38.160	37.602	2,220,929
2025-04-29	37.880	39.670	37.500	37.610	37.060	3,346,174

← NewerPage 6 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.