Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 37.150 | 38.890 | 35.700 | 38.230 | 37.671 | 4,208,357 |
| 2025-04-25 | 37.970 | 38.840 | 36.070 | 37.620 | 37.069 | 5,436,524 |
| 2025-04-24 | 37.580 | 38.860 | 36.940 | 38.520 | 37.956 | 6,053,726 |
| 2025-04-23 | 40.180 | 42.100 | 37.000 | 37.800 | 37.247 | 6,905,036 |
| 2025-04-22 | 40.880 | 41.000 | 38.430 | 40.270 | 39.681 | 5,367,284 |
| 2025-04-21 | 33.570 | 41.000 | 33.480 | 41.000 | 40.400 | 7,800,126 |
| 2025-04-18 | 35.560 | 37.000 | 33.660 | 34.280 | 33.778 | 5,109,597 |
| 2025-04-17 | 33.800 | 36.220 | 33.560 | 35.550 | 35.030 | 5,774,977 |
| 2025-04-16 | 34.970 | 36.490 | 33.050 | 33.890 | 33.394 | 6,346,258 |
| 2025-04-15 | 35.100 | 36.930 | 34.470 | 35.330 | 34.813 | 7,687,451 |
| 2025-04-14 | 30.370 | 36.000 | 30.150 | 35.050 | 34.537 | 8,437,322 |
| 2025-04-11 | 27.000 | 30.000 | 26.470 | 30.000 | 29.561 | 8,155,159 |
| 2025-04-10 | 25.270 | 27.360 | 25.270 | 27.040 | 26.644 | 5,197,263 |
| 2025-04-09 | 23.710 | 24.870 | 21.900 | 24.340 | 23.984 | 5,277,886 |
| 2025-04-08 | 23.000 | 25.300 | 23.000 | 24.380 | 24.023 | 6,460,734 |
| 2025-04-07 | 25.000 | 26.000 | 21.890 | 22.810 | 22.476 | 8,508,241 |
| 2025-04-03 | 28.990 | 29.600 | 26.910 | 27.160 | 26.763 | 6,343,309 |
| 2025-04-02 | 28.110 | 30.000 | 27.690 | 29.000 | 28.576 | 7,638,827 |
| 2025-04-01 | 24.460 | 28.580 | 24.460 | 28.130 | 27.718 | 6,264,172 |
| 2025-03-31 | 25.110 | 25.340 | 23.990 | 24.590 | 24.230 | 2,800,709 |
| 2025-03-28 | 24.890 | 26.290 | 24.760 | 25.340 | 24.969 | 4,606,062 |
| 2025-03-27 | 23.310 | 25.100 | 23.070 | 24.790 | 24.427 | 4,143,926 |
| 2025-03-26 | 23.700 | 24.130 | 23.090 | 23.300 | 22.959 | 2,061,033 |
| 2025-03-25 | 22.770 | 24.300 | 22.410 | 23.940 | 23.590 | 4,183,759 |
| 2025-03-24 | 23.810 | 24.400 | 22.380 | 22.770 | 22.437 | 5,044,652 |
| 2025-03-21 | 24.990 | 24.990 | 23.030 | 23.230 | 22.890 | 4,481,997 |
| 2025-03-20 | 24.250 | 25.290 | 23.930 | 25.050 | 24.683 | 4,640,042 |
| 2025-03-19 | 23.560 | 25.320 | 23.300 | 24.490 | 24.132 | 6,752,819 |
| 2025-03-18 | 20.970 | 23.680 | 20.900 | 23.180 | 22.841 | 5,722,442 |
| 2025-03-17 | 20.430 | 21.450 | 20.070 | 20.960 | 20.653 | 2,458,918 |
| 2025-03-14 | 20.230 | 20.520 | 20.050 | 20.340 | 20.042 | 1,386,388 |
| 2025-03-13 | 20.150 | 20.560 | 20.120 | 20.290 | 19.993 | 949,810 |
| 2025-03-12 | 21.220 | 21.290 | 20.200 | 20.270 | 19.973 | 2,132,475 |
| 2025-03-11 | 21.460 | 21.700 | 21.000 | 21.180 | 20.870 | 1,383,027 |
| 2025-03-10 | 20.970 | 21.660 | 20.970 | 21.550 | 21.235 | 1,799,908 |
| 2025-03-07 | 21.250 | 21.810 | 20.920 | 21.030 | 20.722 | 1,456,397 |
| 2025-03-06 | 20.570 | 21.450 | 20.530 | 21.250 | 20.939 | 1,843,082 |
| 2025-03-05 | 21.270 | 21.310 | 20.280 | 20.470 | 20.170 | 1,636,205 |
| 2025-03-04 | 21.360 | 21.770 | 21.180 | 21.310 | 20.998 | 1,356,189 |
| 2025-03-03 | 20.360 | 21.870 | 20.360 | 21.530 | 21.215 | 2,629,888 |
| 2025-02-28 | 21.080 | 21.080 | 20.380 | 20.490 | 20.190 | 1,317,613 |
| 2025-02-27 | 20.160 | 21.220 | 20.090 | 20.960 | 20.653 | 2,158,750 |
| 2025-02-26 | 20.340 | 20.780 | 20.020 | 20.170 | 19.875 | 1,980,365 |
| 2025-02-25 | 20.400 | 21.000 | 20.000 | 20.350 | 20.052 | 2,539,770 |
| 2025-02-24 | 19.500 | 20.830 | 19.080 | 20.520 | 20.220 | 3,427,376 |
| 2025-02-21 | 19.290 | 19.610 | 19.000 | 19.460 | 19.175 | 1,618,085 |
| 2025-02-20 | 19.350 | 19.480 | 19.180 | 19.320 | 19.037 | 1,343,528 |
| 2025-02-19 | 18.750 | 19.400 | 18.750 | 19.240 | 18.958 | 1,528,517 |
| 2025-02-18 | 19.470 | 19.670 | 18.950 | 19.050 | 18.771 | 1,465,374 |
| 2025-02-17 | 19.320 | 19.670 | 19.090 | 19.460 | 19.175 | 2,265,859 |
| 2025-02-14 | 18.650 | 19.500 | 18.650 | 19.320 | 19.037 | 2,197,984 |
| 2025-02-13 | 19.010 | 19.020 | 18.610 | 18.760 | 18.486 | 1,399,647 |
| 2025-02-12 | 18.660 | 18.900 | 18.530 | 18.900 | 18.623 | 1,100,415 |
| 2025-02-11 | 18.900 | 19.140 | 18.650 | 18.740 | 18.466 | 1,266,428 |
| 2025-02-10 | 18.730 | 19.380 | 18.490 | 19.000 | 18.722 | 1,968,780 |
| 2025-02-07 | 18.280 | 19.600 | 18.270 | 18.640 | 18.367 | 4,234,278 |
| 2025-02-06 | 18.000 | 18.370 | 17.780 | 18.290 | 18.022 | 1,314,399 |
| 2025-02-05 | 17.930 | 18.200 | 17.750 | 18.120 | 17.855 | 1,385,387 |
| 2025-01-27 | 18.300 | 18.300 | 17.710 | 17.880 | 17.618 | 1,657,954 |
| 2025-01-24 | 17.820 | 18.280 | 17.820 | 18.150 | 17.884 | 1,587,924 |
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.