Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.170	20.240	19.910	20.050	18.653	654,952
2023-02-01	19.650	20.150	19.650	20.140	18.737	743,327
2023-01-31	19.740	19.820	19.520	19.790	18.411	449,066
2023-01-30	19.440	19.750	19.300	19.670	18.300	1,151,722
2023-01-20	19.340	19.430	19.120	19.260	17.918	410,873
2023-01-19	19.160	19.390	19.100	19.220	17.881	630,063
2023-01-18	19.170	19.330	19.050	19.170	17.834	438,842
2023-01-17	18.960	19.400	18.910	19.160	17.825	836,742
2023-01-16	19.760	19.760	18.940	18.960	17.639	1,126,700
2023-01-13	18.840	19.110	18.620	19.110	17.779	656,687
2023-01-12	18.800	18.930	18.630	18.790	17.481	517,749
2023-01-11	19.100	19.100	18.610	18.620	17.323	470,477
2023-01-10	18.710	19.120	18.620	18.920	17.602	591,677
2023-01-09	18.880	19.230	18.610	18.850	17.537	615,300
2023-01-06	18.750	18.940	18.610	18.670	17.369	481,300
2023-01-05	18.600	18.740	18.440	18.640	17.341	451,247
2023-01-04	18.280	18.720	18.260	18.540	17.248	673,177
2023-01-03	17.990	18.400	17.880	18.210	16.941	534,254
2022-12-30	18.070	18.090	17.760	17.880	16.634	348,577
2022-12-29	17.760	18.000	17.750	17.860	16.616	220,200
2022-12-28	18.140	18.200	17.750	17.840	16.597	439,126
2022-12-27	18.310	18.450	17.960	18.210	16.941	347,400
2022-12-26	17.820	18.360	17.810	18.310	17.034	346,100
2022-12-23	17.800	18.030	17.700	17.850	16.606	304,266
2022-12-22	18.510	18.520	17.760	17.850	16.606	426,100
2022-12-21	18.680	18.970	18.170	18.300	17.025	497,400
2022-12-20	18.580	18.920	18.480	18.730	17.425	367,647
2022-12-19	19.170	19.170	18.430	18.570	17.276	430,956
2022-12-16	19.550	19.570	19.000	19.010	17.686	526,900
2022-12-15	19.680	19.720	19.430	19.600	18.234	367,195
2022-12-14	19.710	19.940	19.510	19.580	18.216	413,210
2022-12-13	20.070	20.170	19.670	19.710	18.337	528,800
2022-12-12	19.600	20.080	19.480	19.970	18.579	991,362
2022-12-09	19.550	19.710	19.460	19.520	18.160	352,400
2022-12-08	19.810	19.830	19.560	19.590	18.225	402,700
2022-12-07	19.880	19.920	19.650	19.720	18.346	296,411
2022-12-06	19.930	19.950	19.660	19.840	18.458	425,800
2022-12-05	19.960	20.180	19.700	19.950	18.560	459,200
2022-12-02	19.720	20.050	19.650	19.860	18.476	654,400
2022-12-01	19.700	19.900	19.600	19.720	18.346	683,100
2022-11-30	19.570	19.710	19.350	19.550	18.188	513,100
2022-11-29	19.470	19.570	19.330	19.490	18.132	418,800
2022-11-28	19.350	19.540	19.110	19.270	17.927	486,125
2022-11-25	20.030	20.030	19.350	19.350	18.002	605,000
2022-11-24	19.700	20.190	19.700	19.880	18.495	656,325
2022-11-23	19.880	20.000	19.210	19.550	18.188	745,600
2022-11-22	20.200	20.440	19.850	19.950	18.560	605,716
2022-11-21	20.310	20.400	20.030	20.370	18.951	471,800
2022-11-18	20.500	20.690	20.090	20.220	18.811	634,783
2022-11-17	20.250	20.550	20.130	20.500	19.072	473,326
2022-11-16	20.480	20.610	20.260	20.380	18.960	532,100
2022-11-15	20.050	20.550	20.000	20.480	19.053	897,716
2022-11-14	20.050	20.290	19.800	20.050	18.653	610,942
2022-11-11	20.570	20.720	20.130	20.150	18.746	717,300
2022-11-10	20.850	20.920	20.210	20.270	18.858	683,400
2022-11-09	20.330	20.760	20.330	20.590	19.155	568,572
2022-11-08	20.590	20.680	20.260	20.470	19.044	893,733
2022-11-07	22.000	22.000	20.480	20.670	19.230	2,058,522
2022-11-04	20.690	21.090	20.590	21.050	19.583	974,040
2022-11-03	20.450	20.750	20.330	20.700	19.258	517,356

← NewerPage 16 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.