Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.580	17.230	16.550	16.970	16.399	821,900
2024-07-24	16.960	17.100	16.600	16.700	16.138	944,827
2024-07-23	17.060	17.320	16.960	16.960	16.389	895,800
2024-07-22	17.070	17.270	16.950	17.130	16.553	765,545
2024-07-19	17.000	17.270	16.810	17.060	16.486	1,023,600
2024-07-18	17.160	17.450	16.570	17.030	16.457	987,700
2024-07-17	17.680	17.700	17.290	17.310	16.727	795,600
2024-07-16	17.800	17.940	17.470	17.670	17.075	1,117,400
2024-07-15	18.130	18.130	17.600	17.780	17.181	962,000
2024-07-12	18.390	18.450	17.860	17.930	17.326	1,201,800
2024-07-11	18.200	18.460	18.060	18.340	17.723	1,169,165
2024-07-10	18.050	18.200	17.850	17.920	17.317	966,000
2024-07-09	17.340	18.180	17.100	18.160	17.549	1,597,000
2024-07-08	17.880	17.900	17.300	17.370	16.785	906,600
2024-07-05	17.630	17.950	17.400	17.890	17.288	830,611
2024-07-04	18.000	18.450	17.620	17.710	17.114	1,256,533
2024-07-03	19.100	19.180	18.020	18.040	17.433	1,858,336
2024-07-02	19.050	19.050	18.550	18.670	18.041	1,062,600
2024-07-01	18.990	19.130	18.500	18.870	18.235	1,029,700
2024-06-28	18.470	19.190	18.300	18.990	18.351	1,747,100
2024-06-27	18.800	19.290	18.430	18.460	17.839	1,183,300
2024-06-26	17.950	18.850	17.830	18.850	18.215	1,043,100
2024-06-25	18.150	18.420	17.880	18.100	17.491	1,068,942
2024-06-24	18.610	18.610	17.750	17.860	17.259	1,053,400
2024-06-21	18.540	18.850	18.320	18.660	18.032	947,300
2024-06-20	19.130	19.190	18.620	18.660	18.032	1,179,500
2024-06-19	19.400	19.460	19.030	19.030	18.389	1,164,200
2024-06-18	18.780	19.460	18.520	19.380	18.728	1,762,400
2024-06-17	18.940	19.060	18.560	18.630	18.003	1,646,636
2024-06-14	19.100	19.340	18.920	19.130	18.486	1,666,364
2024-06-13	18.640	19.600	18.550	19.460	18.805	2,485,900
2024-06-12	18.300	18.860	18.120	18.690	18.061	1,298,497
2024-06-11	18.600	18.790	17.870	18.320	17.703	1,940,900
2024-06-07	17.280	18.980	17.280	18.790	18.157	2,923,200
2024-06-06	18.090	18.240	16.630	17.120	16.544	2,480,000
2024-06-05	18.530	18.980	18.000	18.020	17.413	1,905,000
2024-06-04	19.000	19.250	18.400	18.860	18.225	1,972,700
2024-06-03	19.990	20.150	19.060	19.260	18.612	2,668,800
2024-05-31	19.670	19.950	19.170	19.920	19.249	2,020,400
2024-05-30	19.880	20.320	19.720	20.010	18.853	1,450,500
2024-05-29	19.650	20.090	19.610	19.880	18.731	1,188,000
2024-05-28	19.990	20.190	19.650	19.700	18.561	1,286,900
2024-05-27	19.920	20.150	19.510	19.990	18.834	1,717,257
2024-05-24	19.960	20.220	19.580	19.970	18.816	2,251,861
2024-05-23	19.990	20.670	19.270	19.540	18.410	2,762,085
2024-05-22	20.300	20.500	19.980	20.050	18.891	1,851,700
2024-05-21	20.140	20.500	19.790	20.240	19.070	2,249,783
2024-05-20	19.790	20.060	19.440	20.050	18.891	1,744,400
2024-05-17	19.750	19.880	19.500	19.630	18.495	1,771,700
2024-05-16	19.590	20.020	19.460	19.530	18.401	1,969,100
2024-05-15	20.000	20.500	19.730	19.730	18.589	2,499,502
2024-05-14	19.170	20.200	19.080	19.840	18.693	2,508,982
2024-05-13	19.880	20.000	19.000	19.280	18.165	3,737,300
2024-05-10	19.430	20.950	19.210	20.600	19.409	3,986,238
2024-05-09	19.120	19.650	18.930	19.400	18.278	2,365,602
2024-05-08	19.180	19.730	18.900	19.130	18.024	2,778,529
2024-05-07	19.120	19.390	18.920	19.350	18.231	3,270,404
2024-05-06	18.570	19.400	18.570	19.200	18.090	4,287,200
2024-04-30	18.100	18.600	18.060	18.440	17.374	3,621,145
2024-04-29	18.200	18.850	18.000	18.230	17.176	5,034,099

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2500 CNY
2024-09-20	0.5000 CNY
2024-05-31	0.5000 CNY
2023-05-31	0.2500 CNY
2021-10-18	0.2500 CNY
2021-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.