Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	21.590	22.500	21.030	21.170	19.695	1,547,664
2022-08-02	22.350	22.460	21.170	21.440	19.946	2,402,464
2022-08-01	22.040	22.800	21.980	22.450	20.886	1,972,100
2022-07-29	22.880	22.880	22.000	22.000	20.467	1,785,100
2022-07-28	22.210	22.650	22.000	22.570	20.998	2,499,302
2022-07-27	21.180	22.210	21.140	22.200	20.653	2,930,084
2022-07-26	21.700	21.700	20.820	21.180	19.704	2,348,610
2022-07-25	22.500	22.800	21.510	21.630	20.123	4,594,806
2022-07-22	22.820	25.420	22.500	23.000	21.398	7,616,234
2022-07-21	21.250	21.500	21.130	21.450	19.956	1,121,679
2022-07-20	21.660	21.660	21.210	21.290	19.807	927,233
2022-07-19	21.640	21.640	21.320	21.500	20.002	1,150,933
2022-07-18	21.140	21.510	20.820	21.440	19.946	1,526,200
2022-07-15	21.100	21.350	20.700	20.700	19.258	1,378,070
2022-07-14	20.600	21.380	20.050	21.160	19.686	2,278,333
2022-07-13	19.820	20.450	19.510	20.250	18.839	1,540,000
2022-07-12	20.520	20.800	19.500	19.500	18.141	1,635,400
2022-07-11	20.550	21.020	20.210	20.640	19.202	1,326,900
2022-07-08	20.130	21.400	20.000	20.810	19.360	2,611,508
2022-07-07	20.200	20.790	19.980	20.000	18.607	1,291,770
2022-07-06	19.800	20.690	19.800	20.400	18.979	1,707,970
2022-07-05	20.720	21.670	19.700	20.000	18.607	2,769,079
2022-07-04	20.580	20.980	20.230	20.430	19.007	1,145,123
2022-07-01	20.890	21.010	20.430	20.710	19.267	812,370
2022-06-30	21.290	21.310	20.640	20.670	19.230	1,059,500
2022-06-29	21.600	21.850	20.800	20.870	19.416	1,671,239
2022-06-28	21.350	21.770	21.100	21.670	20.160	1,649,576
2022-06-27	21.480	21.650	21.010	21.240	19.760	1,518,129
2022-06-24	20.890	21.510	20.570	21.350	19.863	2,362,284
2022-06-23	20.310	20.860	20.200	20.830	19.379	1,926,273
2022-06-22	20.480	20.690	20.010	20.200	18.793	1,446,954
2022-06-21	20.690	20.990	20.200	20.620	19.183	2,095,575
2022-06-20	19.730	20.490	19.730	20.400	18.979	1,869,279
2022-06-17	19.370	19.880	19.230	19.780	18.402	1,209,084
2022-06-16	19.270	19.750	19.220	19.490	18.132	903,700
2022-06-15	19.490	19.660	19.210	19.270	17.927	906,250
2022-06-14	19.400	19.480	18.780	19.330	17.983	1,020,269
2022-06-13	19.310	19.820	19.110	19.570	18.207	985,200
2022-06-10	19.030	19.480	19.000	19.400	18.048	863,761
2022-06-09	20.070	20.090	19.100	19.100	17.769	1,000,884
2022-06-08	20.160	20.460	19.460	19.880	18.495	1,587,100
2022-06-07	21.090	21.180	20.080	20.160	18.755	2,274,863
2022-06-06	21.000	21.550	20.500	21.210	19.732	3,278,417
2022-06-02	20.800	20.840	19.750	20.670	19.230	3,019,200
2022-06-01	19.630	20.270	19.410	20.270	18.858	2,091,031
2022-05-31	19.600	19.890	18.910	19.510	18.151	1,575,714
2022-05-30	19.810	19.990	19.210	19.330	17.983	1,324,500
2022-05-27	19.580	19.980	19.330	19.790	18.411	1,966,300
2022-05-26	20.000	20.060	19.060	19.370	18.020	2,026,297
2022-05-25	19.660	20.210	19.450	19.800	18.421	2,325,949
2022-05-24	21.320	21.740	19.820	19.880	18.495	3,567,216
2022-05-23	21.160	21.250	20.550	21.240	19.760	2,745,072
2022-05-20	21.080	21.270	20.620	20.710	19.267	2,729,073
2022-05-19	20.790	21.810	20.380	21.140	19.667	4,299,103
2022-05-18	21.230	21.480	20.610	20.790	19.342	4,326,669
2022-05-17	22.020	22.200	21.090	21.200	19.723	6,389,653
2022-05-16	21.580	23.960	20.370	23.100	21.491	9,826,210
2022-05-13	19.990	22.330	19.300	22.330	20.774	7,189,292
2022-05-12	18.310	18.720	18.110	18.610	17.313	707,703
2022-05-11	18.300	18.790	18.180	18.180	16.913	1,088,366

← NewerPage 18 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.