Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.250	19.190	17.530	17.780	16.752	1,726,397
2024-01-22	19.600	19.760	18.190	18.350	17.289	1,301,455
2024-01-19	20.290	20.500	19.580	19.600	18.467	1,050,108
2024-01-18	20.480	20.550	19.480	20.120	18.957	1,642,424
2024-01-17	20.960	21.090	20.490	20.490	19.305	1,354,200
2024-01-16	21.220	21.330	20.590	20.880	19.673	1,398,975
2024-01-15	21.750	21.920	21.220	21.240	20.012	1,538,600
2024-01-12	21.880	22.250	21.780	21.810	20.549	832,500
2024-01-11	22.030	22.060	21.700	21.930	20.662	857,000
2024-01-10	22.130	22.200	21.650	21.790	20.530	696,500
2024-01-09	21.910	22.430	21.800	22.130	20.851	901,300
2024-01-08	22.300	22.300	21.850	21.880	20.615	750,000
2024-01-05	22.750	22.750	22.160	22.250	20.964	758,300
2024-01-04	22.590	22.590	22.270	22.450	21.152	950,234
2024-01-03	22.480	22.700	22.370	22.590	21.284	1,264,300
2024-01-02	22.460	22.710	22.180	22.540	21.237	1,382,710
2023-12-29	21.650	22.250	21.530	22.190	20.907	1,005,000
2023-12-28	21.300	21.730	20.770	21.660	20.408	1,127,742
2023-12-27	21.180	21.350	20.750	21.190	19.965	571,897
2023-12-26	21.300	21.410	20.770	20.920	19.711	902,712
2023-12-25	21.360	21.470	20.960	21.310	20.078	1,052,183
2023-12-22	21.920	21.950	21.340	21.440	20.201	759,883
2023-12-21	21.740	21.980	21.000	21.900	20.634	1,293,682
2023-12-20	21.610	22.190	21.610	21.730	20.474	1,098,773
2023-12-19	21.230	21.640	21.000	21.570	20.323	881,100
2023-12-18	21.450	21.790	21.110	21.240	20.012	970,200
2023-12-15	21.660	21.800	21.440	21.580	20.332	574,800
2023-12-14	21.850	21.930	21.600	21.650	20.398	580,100
2023-12-13	21.550	22.050	21.420	21.770	20.511	952,000
2023-12-12	21.710	21.710	21.250	21.590	20.342	791,111
2023-12-11	21.370	21.800	21.100	21.620	20.370	1,043,511
2023-12-08	21.960	22.180	21.370	21.400	20.163	1,171,900
2023-12-07	22.120	22.160	21.750	21.840	20.577	1,333,800
2023-12-06	21.850	22.480	21.850	22.120	20.841	921,400
2023-12-05	22.200	22.430	21.940	21.940	20.672	787,600
2023-12-04	22.250	22.520	22.060	22.310	21.020	1,029,496
2023-12-01	22.450	22.760	22.180	22.260	20.973	1,368,500
2023-11-30	23.020	23.050	22.310	22.560	21.256	1,088,500
2023-11-29	22.830	23.400	22.830	22.970	21.642	1,879,000
2023-11-28	22.430	22.970	22.260	22.780	21.463	1,257,963
2023-11-27	21.930	22.590	21.930	22.450	21.152	1,465,654
2023-11-24	22.400	22.500	21.900	22.090	20.813	854,511
2023-11-23	22.350	22.580	22.190	22.450	21.152	1,097,000
2023-11-22	22.610	22.740	22.150	22.150	20.869	950,613
2023-11-21	22.850	23.090	22.500	22.610	21.303	1,753,552
2023-11-20	22.680	23.000	22.510	23.000	21.670	1,347,996
2023-11-17	22.250	22.730	22.250	22.690	21.378	1,482,678
2023-11-16	22.580	22.670	22.250	22.290	21.001	1,071,742
2023-11-15	22.410	22.750	22.310	22.750	21.435	1,214,225
2023-11-14	22.350	22.560	22.120	22.500	21.199	1,316,354
2023-11-13	22.230	22.450	22.180	22.340	21.049	1,445,462
2023-11-10	22.030	22.340	21.860	22.160	20.879	923,804
2023-11-09	22.220	22.340	21.950	22.130	20.851	1,029,228
2023-11-08	22.310	22.500	22.090	22.270	20.983	1,312,000
2023-11-07	22.330	22.420	22.020	22.300	21.011	1,262,701
2023-11-06	22.100	22.480	22.010	22.310	21.020	1,601,620
2023-11-03	21.470	22.360	21.400	22.010	20.738	1,451,516
2023-11-02	21.720	21.950	21.450	21.490	20.248	765,101
2023-11-01	21.450	21.770	21.280	21.720	20.464	1,203,920
2023-10-31	21.390	21.650	21.190	21.450	20.210	982,820

← NewerPage 12 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.