Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.380	21.810	21.000	21.800	20.540	1,297,900
2023-07-27	21.520	21.950	21.300	21.420	20.182	966,100
2023-07-26	21.470	21.550	21.200	21.500	20.257	672,300
2023-07-25	21.240	21.550	21.120	21.470	20.229	825,400
2023-07-24	21.110	21.350	20.800	21.220	19.993	920,000
2023-07-21	21.140	21.490	21.140	21.190	19.965	1,043,710
2023-07-20	21.890	21.890	21.080	21.130	19.908	1,641,820
2023-07-19	21.990	22.080	21.700	21.730	20.474	1,127,936
2023-07-18	22.120	22.160	21.810	21.960	20.690	1,268,498
2023-07-17	21.900	22.220	21.580	22.190	20.907	2,256,366
2023-07-14	22.130	22.170	21.580	21.950	20.681	3,489,626
2023-07-13	22.040	22.450	21.870	22.440	21.143	4,561,547
2023-07-12	21.260	23.100	21.260	22.490	21.190	6,658,874
2023-07-11	21.080	21.390	21.070	21.300	20.069	885,866
2023-07-10	21.190	21.400	20.910	21.110	19.890	1,334,900
2023-07-07	21.180	21.550	20.990	21.110	19.890	1,071,163
2023-07-06	21.200	21.370	20.970	21.160	19.937	1,141,400
2023-07-05	21.300	21.400	20.960	21.050	19.833	1,047,200
2023-07-04	21.210	21.640	21.010	21.300	20.069	1,686,400
2023-07-03	21.300	21.670	21.050	21.130	19.908	1,904,100
2023-06-30	21.280	21.490	21.100	21.470	20.229	1,899,000
2023-06-29	20.700	21.570	20.660	21.390	20.153	2,655,439
2023-06-28	20.500	20.820	19.980	20.770	19.569	1,613,500
2023-06-27	20.420	20.740	20.200	20.510	19.324	974,800
2023-06-26	20.210	20.980	20.170	20.280	19.108	1,738,000
2023-06-21	20.770	21.250	20.600	20.650	19.456	2,064,135
2023-06-20	20.310	20.790	20.310	20.600	19.409	1,551,745
2023-06-19	20.250	20.600	20.020	20.340	19.164	1,314,200
2023-06-16	20.250	20.930	20.100	20.330	19.155	2,139,034
2023-06-15	20.050	20.160	19.860	20.060	18.900	725,000
2023-06-14	20.120	20.120	19.830	19.980	18.825	731,400
2023-06-13	19.890	20.230	19.770	20.170	19.004	1,194,200
2023-06-12	19.050	20.000	19.040	19.900	18.750	1,140,651
2023-06-09	18.880	19.140	18.860	19.050	17.949	507,293
2023-06-08	19.250	19.380	18.900	18.900	17.807	517,000
2023-06-07	19.170	19.350	19.000	19.220	18.109	541,100
2023-06-06	19.690	19.860	19.250	19.250	18.137	574,300
2023-06-05	19.590	19.750	19.480	19.650	18.514	553,945
2023-06-02	19.320	19.700	19.320	19.550	18.420	523,945
2023-06-01	19.520	19.700	19.410	19.420	18.297	671,875
2023-05-31	19.780	19.800	19.450	19.520	18.392	535,875
2023-05-30	19.790	19.960	19.590	19.860	18.476	752,000
2023-05-29	20.100	20.160	19.720	19.800	18.421	651,100
2023-05-26	20.030	20.120	19.800	20.100	18.700	1,003,211
2023-05-25	19.800	20.090	19.790	19.940	18.551	740,700
2023-05-24	19.900	20.090	19.690	19.990	18.597	750,700
2023-05-23	20.040	20.180	19.780	19.780	18.402	672,400
2023-05-22	19.690	20.090	19.690	20.080	18.681	871,033
2023-05-19	20.060	20.100	19.790	19.920	18.532	868,388
2023-05-18	19.990	20.210	19.630	20.060	18.662	1,079,000
2023-05-17	19.490	19.930	19.400	19.850	18.467	1,298,439
2023-05-16	19.470	19.860	19.310	19.430	18.076	1,380,183
2023-05-15	18.380	19.440	18.380	19.420	18.067	1,790,096
2023-05-12	19.800	20.190	18.740	18.870	17.555	2,299,746
2023-05-11	18.660	19.130	18.660	19.120	17.788	553,064
2023-05-10	18.460	18.850	18.400	18.700	17.397	363,600
2023-05-09	18.700	18.750	18.410	18.440	17.155	409,500
2023-05-08	18.900	18.950	18.660	18.840	17.527	425,500
2023-05-05	18.750	18.800	18.520	18.790	17.481	383,600
2023-05-04	18.460	18.780	18.310	18.730	17.425	568,200

← NewerPage 14 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.