Shandong Kexing Bioproducts Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 19.480 | 20.350 | 18.710 | 20.300 | 20.300 | 6,819,129 |
| 2026-10-22 | 20.290 | 20.720 | 19.550 | 19.550 | 19.550 | 4,906,088 |
| 2026-10-21 | 20.880 | 21.300 | 20.290 | 20.390 | 20.390 | 5,064,170 |
| 2026-10-20 | 20.020 | 20.810 | 19.400 | 20.700 | 20.700 | 7,537,090 |
| 2026-10-19 | 20.120 | 20.540 | 18.990 | 19.750 | 19.750 | 6,891,127 |
| 2026-10-16 | 20.700 | 21.750 | 19.900 | 20.170 | 20.170 | 8,277,037 |
| 2026-10-15 | 20.950 | 21.750 | 20.290 | 20.400 | 20.400 | 6,335,022 |
| 2026-10-14 | 21.800 | 21.960 | 21.130 | 21.220 | 21.220 | 4,995,637 |
| 2026-10-13 | 21.850 | 22.390 | 21.400 | 21.940 | 21.940 | 6,588,863 |
| 2026-10-12 | 23.560 | 23.610 | 22.510 | 22.510 | 22.510 | 5,373,739 |
| 2026-10-09 | 23.030 | 23.350 | 22.310 | 23.240 | 23.240 | 7,464,249 |
| 2026-10-08 | 24.440 | 24.630 | 23.010 | 23.360 | 23.360 | 9,718,257 |
| 2026-09-30 | 24.040 | 25.090 | 23.330 | 24.270 | 24.270 | 12,270,157 |
| 2026-09-29 | 22.630 | 24.680 | 22.510 | 23.570 | 23.570 | 10,213,602 |
| 2026-09-28 | 23.500 | 23.730 | 22.740 | 22.930 | 22.930 | 7,020,286 |
| 2026-09-24 | 24.350 | 24.680 | 23.200 | 23.270 | 23.270 | 9,752,007 |
| 2026-09-23 | 25.000 | 25.080 | 24.480 | 24.590 | 24.590 | 10,276,093 |
Page 1 of 1 · 17 trading days
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.