Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.420	18.420	17.430	17.980	16.941	5,233,171
2024-04-25	17.150	17.880	16.950	17.850	16.818	4,721,215
2024-04-24	17.090	17.480	16.980	17.380	16.375	4,140,726
2024-04-23	17.760	18.360	16.970	17.320	16.319	6,724,939
2024-04-22	17.900	18.740	16.360	18.200	17.148	7,704,959
2024-04-19	19.400	19.980	17.830	18.490	17.421	9,417,229
2024-04-18	15.800	19.160	15.500	19.160	18.052	9,575,259
2024-04-17	14.330	16.350	14.330	15.970	15.047	3,132,492
2024-04-16	15.260	15.410	13.720	13.950	13.144	2,681,452
2024-04-15	16.030	16.800	15.220	15.420	14.529	3,091,272
2024-04-12	17.710	18.080	16.710	16.720	15.753	3,295,000
2024-04-11	16.580	17.330	16.220	17.220	16.225	1,724,000
2024-04-10	17.120	17.400	16.420	16.690	15.725	1,527,377
2024-04-09	16.480	17.080	16.350	17.000	16.017	1,343,270
2024-04-08	17.550	17.570	16.460	16.490	15.537	1,683,184
2024-04-03	17.550	17.640	16.950	17.290	16.290	1,507,500
2024-04-02	17.340	17.780	17.280	17.550	16.535	1,881,595
2024-04-01	17.100	17.630	16.900	17.380	16.375	2,586,127
2024-03-29	16.540	17.250	16.530	17.240	16.243	1,900,372
2024-03-28	15.960	16.690	15.850	16.540	15.584	1,502,020
2024-03-27	16.760	16.880	15.960	15.960	15.037	1,383,700
2024-03-26	16.540	16.780	16.120	16.530	15.574	1,465,300
2024-03-25	17.100	17.430	16.410	16.450	15.499	2,109,359
2024-03-22	17.700	17.700	17.140	17.280	16.281	1,305,268
2024-03-21	17.590	17.760	17.180	17.700	16.677	1,630,700
2024-03-20	17.880	17.880	17.300	17.500	16.488	1,780,621
2024-03-19	17.370	17.800	17.270	17.590	16.573	2,072,830
2024-03-18	16.760	17.820	16.750	17.520	16.507	2,855,686
2024-03-15	16.290	16.700	16.110	16.650	15.687	1,348,500
2024-03-14	16.400	16.680	16.050	16.300	15.358	1,498,600
2024-03-13	16.510	16.720	16.290	16.500	15.546	1,956,238
2024-03-12	16.220	16.680	15.950	16.530	15.574	2,596,636
2024-03-11	15.540	16.040	15.380	16.040	15.113	2,277,449
2024-03-08	15.450	15.600	15.190	15.490	14.595	1,588,343
2024-03-07	15.710	15.980	15.280	15.400	14.510	2,435,078
2024-03-06	14.940	15.740	14.830	15.670	14.764	2,519,500
2024-03-05	15.450	15.450	14.910	14.940	14.076	1,674,700
2024-03-04	15.440	15.560	14.860	15.450	14.557	1,963,268
2024-03-01	15.190	15.580	15.110	15.470	14.576	2,612,100
2024-02-29	14.260	15.220	14.210	15.200	14.321	3,825,668
2024-02-28	16.810	17.160	14.550	14.620	13.775	5,421,900
2024-02-27	16.000	16.760	15.910	16.760	15.791	2,224,700
2024-02-26	15.670	16.420	15.580	16.180	15.245	2,700,559
2024-02-23	15.090	15.660	14.930	15.650	14.745	2,401,153
2024-02-22	14.340	14.980	14.340	14.930	14.067	2,126,582
2024-02-21	13.900	15.180	13.800	14.570	13.728	3,006,017
2024-02-20	13.950	14.190	13.600	14.090	13.275	2,393,324
2024-02-19	14.090	14.580	13.550	14.110	13.294	4,353,339
2024-02-08	11.390	13.540	11.050	13.540	12.757	4,114,708
2024-02-07	12.320	12.320	11.050	11.280	10.628	3,248,887
2024-02-06	12.000	13.060	10.820	12.340	11.627	4,026,399
2024-02-05	14.960	14.960	12.000	12.420	11.702	4,106,473
2024-02-02	16.080	16.600	14.170	14.950	14.086	2,380,581
2024-02-01	16.050	16.400	15.700	16.080	15.150	1,754,451
2024-01-31	17.880	17.980	16.320	16.420	15.471	1,359,350
2024-01-30	17.920	18.300	17.310	17.480	16.469	1,060,710
2024-01-29	19.130	19.180	18.000	18.070	17.025	1,284,804
2024-01-26	19.050	19.480	18.900	19.030	17.930	1,292,455
2024-01-25	18.100	19.080	17.880	19.050	17.949	1,758,200
2024-01-24	17.870	18.300	17.240	18.010	16.969	1,883,900

← NewerPage 11 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.