Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.920 | 18.250 | 17.680 | 18.050 | 17.786 | 1,928,669 |
| 2024-10-29 | 18.500 | 18.500 | 17.660 | 17.910 | 17.648 | 3,170,698 |
| 2024-10-28 | 19.530 | 19.750 | 18.200 | 18.550 | 18.279 | 4,753,074 |
| 2024-10-25 | 19.110 | 19.660 | 18.970 | 19.570 | 19.284 | 1,751,414 |
| 2024-10-24 | 19.310 | 19.880 | 19.010 | 19.150 | 18.870 | 1,521,410 |
| 2024-10-23 | 19.000 | 19.780 | 18.690 | 19.320 | 19.037 | 2,233,541 |
| 2024-10-22 | 18.480 | 19.150 | 18.310 | 18.890 | 18.614 | 1,629,937 |
| 2024-10-21 | 17.650 | 18.780 | 17.520 | 18.310 | 18.042 | 2,157,411 |
| 2024-10-18 | 17.180 | 18.000 | 17.020 | 17.650 | 17.392 | 1,807,538 |
| 2024-10-17 | 17.090 | 17.490 | 17.060 | 17.100 | 16.850 | 935,735 |
| 2024-10-16 | 16.970 | 17.380 | 16.820 | 17.130 | 16.879 | 623,883 |
| 2024-10-15 | 17.360 | 17.560 | 17.100 | 17.290 | 17.037 | 1,236,942 |
| 2024-10-14 | 17.360 | 17.430 | 16.820 | 17.350 | 17.096 | 1,629,634 |
| 2024-10-11 | 17.850 | 17.850 | 16.540 | 17.160 | 16.909 | 2,354,555 |
| 2024-10-10 | 17.630 | 18.250 | 17.500 | 17.550 | 17.293 | 1,811,063 |
| 2024-10-09 | 19.470 | 19.630 | 17.400 | 17.400 | 17.145 | 3,133,360 |
| 2024-10-08 | 21.310 | 21.330 | 18.630 | 19.710 | 19.422 | 4,796,464 |
| 2024-09-30 | 16.400 | 18.180 | 16.200 | 17.810 | 17.549 | 3,049,851 |
| 2024-09-27 | 15.390 | 15.750 | 15.080 | 15.730 | 15.500 | 858,745 |
| 2024-09-26 | 14.640 | 15.060 | 14.540 | 15.050 | 14.830 | 846,753 |
| 2024-09-25 | 14.520 | 15.000 | 14.520 | 14.630 | 14.416 | 954,266 |
| 2024-09-24 | 14.170 | 14.570 | 14.070 | 14.480 | 14.268 | 835,768 |
| 2024-09-23 | 14.070 | 14.200 | 13.930 | 14.020 | 13.815 | 319,264 |
| 2024-09-20 | 14.000 | 14.080 | 13.890 | 13.930 | 13.726 | 307,633 |
| 2024-09-19 | 14.000 | 14.250 | 13.860 | 14.100 | 13.894 | 454,819 |
| 2024-09-18 | 14.200 | 14.210 | 13.670 | 13.920 | 13.716 | 516,806 |
| 2024-09-13 | 14.350 | 14.370 | 14.030 | 14.080 | 13.874 | 420,828 |
| 2024-09-12 | 14.560 | 14.680 | 14.340 | 14.390 | 14.179 | 403,486 |
| 2024-09-11 | 14.400 | 14.510 | 14.220 | 14.400 | 14.189 | 445,903 |
| 2024-09-10 | 14.390 | 14.880 | 14.150 | 14.520 | 14.308 | 603,357 |
| 2024-09-09 | 14.500 | 14.650 | 14.110 | 14.400 | 14.189 | 997,239 |
| 2024-09-06 | 14.840 | 15.010 | 14.510 | 14.540 | 14.327 | 529,280 |
| 2024-09-05 | 14.930 | 15.120 | 14.850 | 14.930 | 14.712 | 579,996 |
| 2024-09-04 | 14.820 | 15.050 | 14.510 | 14.880 | 14.662 | 690,511 |
| 2024-09-03 | 14.780 | 15.260 | 14.780 | 14.910 | 14.692 | 865,603 |
| 2024-09-02 | 15.050 | 15.670 | 14.870 | 14.940 | 14.721 | 1,282,720 |
| 2024-08-30 | 14.760 | 15.430 | 14.700 | 15.200 | 14.978 | 852,953 |
| 2024-08-29 | 14.660 | 14.920 | 14.570 | 14.830 | 14.613 | 500,561 |
| 2024-08-28 | 14.700 | 14.960 | 14.470 | 14.700 | 14.485 | 834,910 |
| 2024-08-27 | 15.150 | 15.300 | 14.810 | 14.890 | 14.672 | 675,538 |
| 2024-08-26 | 15.680 | 15.750 | 14.980 | 15.090 | 14.869 | 1,034,559 |
| 2024-08-23 | 15.840 | 15.900 | 15.450 | 15.450 | 15.224 | 1,029,880 |
| 2024-08-22 | 16.010 | 16.210 | 15.800 | 15.840 | 15.608 | 593,215 |
| 2024-08-21 | 16.140 | 16.490 | 15.880 | 16.030 | 15.795 | 1,076,907 |
| 2024-08-20 | 16.600 | 17.000 | 16.070 | 16.240 | 16.002 | 1,644,018 |
| 2024-08-19 | 16.580 | 16.800 | 16.260 | 16.440 | 16.199 | 923,261 |
| 2024-08-16 | 16.020 | 16.680 | 15.860 | 16.580 | 16.337 | 1,310,807 |
| 2024-08-15 | 15.930 | 16.360 | 15.850 | 16.120 | 15.884 | 791,811 |
| 2024-08-14 | 15.920 | 16.080 | 15.760 | 15.910 | 15.677 | 583,742 |
| 2024-08-13 | 15.980 | 16.180 | 15.730 | 16.080 | 15.845 | 904,119 |
| 2024-08-12 | 15.750 | 16.460 | 15.540 | 16.170 | 15.933 | 1,539,261 |
| 2024-08-09 | 15.820 | 16.030 | 15.510 | 15.510 | 15.283 | 792,913 |
| 2024-08-08 | 16.000 | 16.350 | 15.800 | 15.810 | 15.579 | 944,931 |
| 2024-08-07 | 16.290 | 16.430 | 16.000 | 16.010 | 15.776 | 670,445 |
| 2024-08-06 | 15.560 | 16.320 | 15.560 | 16.290 | 16.052 | 805,108 |
| 2024-08-05 | 16.220 | 16.480 | 15.580 | 15.720 | 15.490 | 1,184,160 |
| 2024-08-02 | 16.170 | 16.750 | 16.120 | 16.240 | 16.002 | 901,281 |
| 2024-08-01 | 16.300 | 16.480 | 15.980 | 16.170 | 15.933 | 706,918 |
| 2024-07-31 | 15.230 | 16.310 | 15.100 | 16.140 | 15.904 | 1,206,825 |
| 2024-07-30 | 15.230 | 15.430 | 15.020 | 15.220 | 14.997 | 658,913 |
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.