Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.330 | 18.520 | 17.980 | 18.010 | 17.746 | 1,355,385 |
| 2025-01-22 | 18.470 | 18.480 | 17.990 | 18.140 | 17.875 | 1,415,027 |
| 2025-01-21 | 18.070 | 19.120 | 17.810 | 18.470 | 18.200 | 3,471,233 |
| 2025-01-20 | 17.600 | 18.240 | 17.460 | 18.070 | 17.806 | 3,503,379 |
| 2025-01-17 | 17.100 | 17.410 | 16.930 | 17.100 | 16.850 | 1,851,147 |
| 2025-01-16 | 17.150 | 17.380 | 16.910 | 17.280 | 17.027 | 2,151,195 |
| 2025-01-15 | 17.560 | 17.560 | 16.850 | 17.020 | 16.771 | 2,656,725 |
| 2025-01-14 | 17.200 | 17.750 | 17.020 | 17.580 | 17.323 | 2,627,662 |
| 2025-01-13 | 16.830 | 17.700 | 16.710 | 17.250 | 16.998 | 2,902,133 |
| 2025-01-10 | 18.600 | 18.650 | 17.160 | 17.280 | 17.027 | 5,707,364 |
| 2025-01-09 | 21.150 | 21.370 | 18.570 | 18.800 | 18.525 | 5,341,278 |
| 2025-01-08 | 21.030 | 21.500 | 20.380 | 21.180 | 20.870 | 1,933,856 |
| 2025-01-07 | 20.820 | 21.000 | 20.190 | 21.000 | 20.693 | 1,834,358 |
| 2025-01-06 | 21.260 | 21.260 | 20.080 | 20.930 | 20.624 | 2,917,122 |
| 2025-01-03 | 20.520 | 22.000 | 20.230 | 20.740 | 20.437 | 4,540,965 |
| 2025-01-02 | 21.660 | 21.880 | 20.040 | 20.540 | 20.239 | 3,118,652 |
| 2024-12-31 | 21.800 | 22.450 | 21.650 | 21.860 | 21.540 | 2,600,696 |
| 2024-12-30 | 22.100 | 22.300 | 21.260 | 21.920 | 21.599 | 3,219,420 |
| 2024-12-27 | 21.810 | 22.580 | 21.500 | 22.200 | 21.875 | 4,785,236 |
| 2024-12-26 | 19.770 | 22.600 | 19.620 | 21.840 | 21.520 | 8,515,368 |
| 2024-12-25 | 19.880 | 20.290 | 18.910 | 19.560 | 19.274 | 3,705,158 |
| 2024-12-24 | 19.610 | 20.500 | 19.300 | 19.720 | 19.431 | 2,522,039 |
| 2024-12-23 | 20.510 | 20.560 | 19.620 | 19.800 | 19.510 | 4,231,692 |
| 2024-12-20 | 20.500 | 21.460 | 20.050 | 20.590 | 20.289 | 6,426,228 |
| 2024-12-19 | 20.220 | 21.000 | 19.480 | 20.590 | 20.289 | 8,847,033 |
| 2024-12-18 | 17.550 | 20.690 | 17.550 | 19.500 | 19.215 | 10,155,726 |
| 2024-12-17 | 17.780 | 17.880 | 17.300 | 17.560 | 17.303 | 2,007,475 |
| 2024-12-16 | 17.840 | 18.290 | 17.780 | 17.830 | 17.569 | 1,477,223 |
| 2024-12-13 | 17.960 | 18.100 | 17.680 | 17.900 | 17.638 | 2,093,893 |
| 2024-12-12 | 17.770 | 17.920 | 17.640 | 17.880 | 17.618 | 1,000,868 |
| 2024-12-11 | 17.700 | 17.850 | 17.530 | 17.770 | 17.510 | 1,319,902 |
| 2024-12-10 | 17.880 | 18.000 | 17.580 | 17.600 | 17.342 | 1,689,494 |
| 2024-12-09 | 17.600 | 17.900 | 17.200 | 17.440 | 17.185 | 1,291,811 |
| 2024-12-06 | 17.280 | 17.500 | 17.160 | 17.430 | 17.175 | 976,247 |
| 2024-12-05 | 17.060 | 17.360 | 16.960 | 17.200 | 16.948 | 862,513 |
| 2024-12-04 | 17.550 | 17.730 | 16.950 | 17.100 | 16.850 | 1,049,258 |
| 2024-12-03 | 17.520 | 17.870 | 17.430 | 17.540 | 17.283 | 1,318,779 |
| 2024-12-02 | 17.200 | 17.670 | 17.080 | 17.490 | 17.234 | 1,283,793 |
| 2024-11-29 | 16.880 | 17.250 | 16.850 | 17.200 | 16.948 | 1,249,334 |
| 2024-11-28 | 16.980 | 17.190 | 16.900 | 16.940 | 16.692 | 831,754 |
| 2024-11-27 | 16.810 | 16.950 | 16.370 | 16.930 | 16.682 | 1,189,949 |
| 2024-11-26 | 16.800 | 17.210 | 16.680 | 16.870 | 16.623 | 940,528 |
| 2024-11-25 | 16.600 | 16.880 | 16.430 | 16.880 | 16.633 | 1,188,333 |
| 2024-11-22 | 17.410 | 17.410 | 16.540 | 16.560 | 16.318 | 1,677,397 |
| 2024-11-21 | 17.280 | 17.520 | 17.060 | 17.290 | 17.037 | 1,386,815 |
| 2024-11-20 | 17.100 | 17.450 | 16.940 | 17.410 | 17.155 | 1,551,318 |
| 2024-11-19 | 16.720 | 17.140 | 16.720 | 17.100 | 16.850 | 1,089,374 |
| 2024-11-18 | 17.220 | 17.580 | 16.660 | 16.730 | 16.485 | 1,893,619 |
| 2024-11-15 | 17.570 | 17.860 | 17.170 | 17.220 | 16.968 | 1,064,268 |
| 2024-11-14 | 18.280 | 18.280 | 17.600 | 17.600 | 17.342 | 1,608,294 |
| 2024-11-13 | 18.190 | 18.620 | 17.840 | 18.260 | 17.993 | 1,822,939 |
| 2024-11-12 | 18.750 | 19.210 | 18.250 | 18.410 | 18.141 | 3,181,289 |
| 2024-11-11 | 18.100 | 18.650 | 17.990 | 18.600 | 18.328 | 2,399,902 |
| 2024-11-08 | 18.390 | 18.400 | 18.010 | 18.050 | 17.786 | 2,088,569 |
| 2024-11-07 | 17.610 | 18.150 | 17.570 | 18.050 | 17.786 | 1,845,870 |
| 2024-11-06 | 17.860 | 18.100 | 17.620 | 17.740 | 17.480 | 2,159,064 |
| 2024-11-05 | 17.550 | 18.050 | 17.480 | 17.860 | 17.599 | 1,786,782 |
| 2024-11-04 | 17.060 | 17.630 | 17.020 | 17.550 | 17.293 | 1,530,012 |
| 2024-11-01 | 17.900 | 17.970 | 17.040 | 17.080 | 16.830 | 2,902,263 |
| 2024-10-31 | 18.180 | 18.180 | 17.790 | 17.900 | 17.638 | 1,440,539 |
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.