Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.450	20.750	20.330	20.700	19.258	517,356
2022-11-02	20.350	20.640	20.300	20.510	19.081	888,283
2022-11-01	20.000	20.300	19.630	20.300	18.886	566,139
2022-10-31	19.470	19.980	19.230	19.760	18.383	534,827
2022-10-28	20.010	20.170	19.050	19.090	17.760	732,917
2022-10-27	20.000	20.560	20.000	20.100	18.700	642,305
2022-10-26	20.030	20.380	19.650	20.370	18.951	767,205
2022-10-25	19.780	20.160	19.500	20.060	18.662	942,718
2022-10-24	20.320	20.540	19.820	19.820	18.439	1,174,855
2022-10-21	19.680	20.060	19.610	19.820	18.439	570,000
2022-10-20	19.990	20.070	19.530	19.620	18.253	794,300
2022-10-19	19.510	20.140	19.510	19.990	18.597	927,091
2022-10-18	19.510	19.920	19.270	19.670	18.300	742,190
2022-10-17	18.890	19.460	18.750	19.410	18.058	673,300
2022-10-14	18.910	19.300	18.770	18.970	17.648	735,421
2022-10-13	18.510	18.860	18.280	18.690	17.388	625,597
2022-10-12	18.190	18.470	17.630	18.420	17.137	717,017
2022-10-11	17.890	18.180	17.700	18.050	16.792	265,770
2022-10-10	18.660	18.790	17.710	17.880	16.634	391,417
2022-09-30	19.000	19.010	18.310	18.350	17.072	489,295
2022-09-29	19.220	19.320	18.700	18.800	17.490	567,100
2022-09-28	19.350	19.440	18.850	18.940	17.620	548,600
2022-09-27	18.660	19.340	18.650	19.310	17.965	755,250
2022-09-26	19.150	19.300	18.580	18.620	17.323	644,300
2022-09-23	19.850	20.000	19.130	19.260	17.918	648,746
2022-09-22	19.910	20.180	19.710	19.840	18.458	411,497
2022-09-21	19.780	20.040	19.230	19.980	18.588	669,710
2022-09-20	19.500	19.820	19.480	19.540	18.179	558,297
2022-09-19	19.770	19.770	19.100	19.200	17.862	826,000
2022-09-16	20.120	20.290	19.670	19.770	18.393	708,073
2022-09-15	20.680	20.950	19.920	20.050	18.653	1,127,400
2022-09-14	20.550	21.000	20.480	20.680	19.239	628,418
2022-09-13	20.660	20.980	20.520	20.860	19.407	596,756
2022-09-09	20.950	21.300	20.330	20.450	19.025	1,008,750
2022-09-08	21.450	21.710	20.930	20.940	19.481	1,789,013
2022-09-07	21.600	22.360	21.030	21.790	20.272	2,121,048
2022-09-06	20.910	21.410	20.530	21.410	19.918	830,100
2022-09-05	20.990	21.450	20.570	20.800	19.351	805,424
2022-09-02	20.350	21.070	20.160	20.900	19.444	780,905
2022-09-01	20.700	21.200	20.350	20.470	19.044	1,053,385
2022-08-31	22.040	22.350	20.640	20.690	19.249	1,947,828
2022-08-30	22.150	22.490	21.750	21.890	20.365	1,269,000
2022-08-29	21.680	22.300	21.400	22.150	20.607	1,622,200
2022-08-26	23.210	23.590	21.710	21.820	20.300	3,292,826
2022-08-25	24.000	24.500	22.780	23.390	21.760	3,671,370
2022-08-24	25.550	25.580	24.010	24.420	22.719	5,363,220
2022-08-23	23.150	26.800	22.760	26.100	24.282	8,230,400
2022-08-22	23.470	23.680	22.860	22.990	21.388	1,744,800
2022-08-19	24.300	24.600	23.410	23.430	21.798	3,026,685
2022-08-18	23.790	24.700	23.440	24.490	22.784	4,813,800
2022-08-17	22.790	24.980	22.660	23.680	22.030	5,701,777
2022-08-16	22.420	23.040	22.150	22.800	21.212	1,791,500
2022-08-15	22.210	22.340	21.810	22.290	20.737	1,024,500
2022-08-12	22.780	22.900	22.020	22.130	20.588	1,505,653
2022-08-11	22.820	22.980	22.510	22.650	21.072	1,189,900
2022-08-10	22.490	22.830	22.280	22.650	21.072	1,263,300
2022-08-09	22.040	22.670	21.990	22.600	21.025	1,572,850
2022-08-08	21.810	22.190	21.340	22.150	20.607	1,283,200
2022-08-05	21.970	21.990	21.240	21.700	20.188	1,300,150
2022-08-04	21.310	21.980	21.310	21.900	20.374	1,392,600

← NewerPage 17 of 21 · 1,213 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.