Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.260	21.620	21.010	21.460	20.219	1,334,000
2023-10-27	21.300	21.700	21.270	21.450	20.210	848,011
2023-10-26	21.030	21.540	20.900	21.500	20.257	1,136,600
2023-10-25	21.520	21.740	21.100	21.390	20.153	1,301,873
2023-10-24	20.500	21.540	20.500	21.480	20.238	1,125,900
2023-10-23	21.390	21.390	20.400	20.560	19.371	890,000
2023-10-20	21.160	21.870	21.150	21.270	20.040	790,700
2023-10-19	21.130	21.790	21.000	21.270	20.040	795,500
2023-10-18	21.500	21.590	21.150	21.240	20.012	777,100
2023-10-17	21.650	21.800	21.030	21.540	20.295	678,600
2023-10-16	21.780	21.780	21.300	21.580	20.332	948,900
2023-10-13	22.180	22.180	21.520	21.780	20.521	782,100
2023-10-12	22.310	22.580	21.940	22.160	20.879	768,297
2023-10-11	22.450	22.700	21.770	22.210	20.926	1,287,884
2023-10-10	22.830	22.840	22.360	22.450	21.152	784,600
2023-10-09	22.860	23.040	22.570	22.710	21.397	868,900
2023-09-28	22.660	22.960	22.550	22.800	21.482	1,002,500
2023-09-27	22.790	22.900	22.460	22.650	21.341	1,329,500
2023-09-26	22.690	22.900	22.510	22.660	21.350	1,167,600
2023-09-25	22.780	22.980	22.510	22.690	21.378	1,755,996
2023-09-22	21.820	22.750	21.800	22.740	21.425	1,875,241
2023-09-21	21.800	22.130	21.540	21.810	20.549	829,400
2023-09-20	21.790	22.290	21.780	21.800	20.540	599,500
2023-09-19	22.250	22.310	21.890	21.890	20.625	820,500
2023-09-18	21.590	22.550	21.360	22.200	20.917	1,267,794
2023-09-15	21.580	21.870	21.490	21.580	20.332	621,882
2023-09-14	21.800	22.050	21.480	21.680	20.427	889,894
2023-09-13	22.220	22.230	21.740	21.940	20.672	917,900
2023-09-12	22.250	22.330	21.950	22.200	20.917	912,693
2023-09-11	22.380	22.490	22.130	22.240	20.954	1,232,991
2023-09-08	22.050	22.400	21.950	22.230	20.945	789,300
2023-09-07	22.410	22.500	22.100	22.180	20.898	1,099,400
2023-09-06	22.280	22.500	22.110	22.350	21.058	1,147,700
2023-09-05	22.260	22.590	22.180	22.390	21.096	1,710,450
2023-09-04	22.660	22.880	21.960	22.250	20.964	2,025,647
2023-09-01	22.500	22.720	22.210	22.660	21.350	1,947,500
2023-08-31	22.750	22.940	22.340	22.400	21.105	2,194,700
2023-08-30	22.600	23.750	22.520	22.880	21.557	4,100,883
2023-08-29	21.740	22.990	21.420	22.970	21.642	5,711,583
2023-08-28	21.730	22.270	21.200	21.320	20.087	2,562,329
2023-08-25	21.370	21.490	20.620	20.640	19.447	989,900
2023-08-24	21.900	21.900	21.200	21.260	20.031	957,600
2023-08-23	21.750	21.950	21.500	21.720	20.464	884,400
2023-08-22	21.840	21.980	20.980	21.650	20.398	1,568,700
2023-08-21	21.750	22.150	21.700	21.720	20.464	1,273,207
2023-08-18	21.250	22.200	21.000	21.830	20.568	2,644,800
2023-08-17	20.300	21.180	20.250	21.090	19.871	1,224,600
2023-08-16	20.600	20.850	20.200	20.300	19.126	678,700
2023-08-15	20.510	20.760	20.300	20.650	19.456	601,700
2023-08-14	20.710	20.970	20.100	20.560	19.371	733,930
2023-08-11	20.920	21.030	20.580	20.600	19.409	947,800
2023-08-10	21.320	21.530	20.870	20.910	19.701	827,600
2023-08-09	21.840	21.860	21.240	21.270	20.040	796,200
2023-08-08	21.970	22.400	21.660	21.840	20.577	961,100
2023-08-07	21.520	21.970	21.450	21.900	20.634	972,147
2023-08-04	21.900	22.100	21.480	21.570	20.323	1,197,800
2023-08-03	22.060	22.190	21.760	21.990	20.719	1,048,800
2023-08-02	22.170	22.780	21.860	22.060	20.785	2,286,200
2023-08-01	21.700	22.190	21.470	22.120	20.841	2,189,700
2023-07-31	21.790	21.960	21.520	21.570	20.323	932,450

← NewerPage 13 of 21 · 1,212 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.