Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	48.690	49.350	38.080	38.200	38.200	6,562,836
2026-07-17	51.660	51.660	47.000	47.600	47.600	4,631,500
2026-07-16	51.600	52.190	50.030	51.000	51.000	3,731,900
2026-07-15	49.390	52.350	48.500	51.600	51.600	4,659,900
2026-07-14	48.840	50.100	47.380	48.500	48.500	3,117,287
2026-07-13	50.910	51.600	48.600	48.830	48.830	2,745,300
2026-07-10	51.960	53.570	51.260	51.630	51.630	3,353,900
2026-07-09	48.510	52.780	47.870	51.860	51.860	4,162,603
2026-07-08	51.550	51.890	48.430	48.590	48.590	2,688,588
2026-07-07	54.500	54.600	51.000	51.310	51.060	3,528,700
2026-07-06	58.970	61.650	53.520	54.500	54.235	6,434,366
2026-07-03	58.960	63.240	58.100	59.380	59.091	7,295,458
2026-07-02	55.370	62.980	52.800	58.800	58.514	7,081,445
2026-07-01	55.670	58.300	55.080	56.710	56.434	5,151,531
2026-06-30	54.060	56.650	52.200	56.000	55.727	5,411,204
2026-06-29	54.000	59.280	52.220	54.350	54.085	7,279,458
2026-06-26	56.730	59.410	52.660	53.300	53.040	5,485,098
2026-06-25	54.260	58.290	52.100	56.510	56.235	7,151,710
2026-06-24	52.560	54.500	50.200	54.080	53.817	7,713,639
2026-06-23	49.400	56.560	48.400	51.530	51.279	9,885,021
2026-06-22	44.000	52.000	42.000	51.530	51.279	8,332,880
2026-06-18	45.650	46.830	43.800	44.060	43.845	4,831,377
2026-06-17	47.190	47.550	45.330	46.010	45.786	4,054,591
2026-06-16	46.690	48.170	45.780	47.660	47.428	4,246,541
2026-06-15	46.490	48.290	46.000	47.500	47.269	4,484,814
2026-06-12	45.400	49.570	44.060	46.730	46.502	6,889,592
2026-06-11	49.110	49.210	44.000	44.480	44.263	7,541,955
2026-06-10	48.760	52.190	48.010	49.060	48.821	5,786,276
2026-06-09	49.880	50.780	48.800	50.060	49.816	5,899,466
2026-06-08	52.060	53.160	49.110	50.350	50.105	7,787,017
2026-06-05	49.000	54.690	48.470	53.010	52.752	9,537,646
2026-06-04	47.830	49.880	47.300	48.680	48.443	6,732,863
2026-06-03	43.870	51.660	43.870	48.560	48.323	9,834,184
2026-06-02	40.140	45.920	39.820	44.490	44.273	8,066,694
2026-06-01	43.380	43.390	40.000	40.300	40.104	6,262,572
2026-05-29	43.860	47.100	42.000	43.020	42.810	8,610,580
2026-05-28	41.240	46.200	40.330	44.180	43.965	9,784,246
2026-05-27	41.360	42.600	40.520	41.350	41.149	5,986,307
2026-05-26	42.800	43.280	40.880	41.360	41.159	6,831,269
2026-05-25	39.330	43.530	39.330	42.800	42.592	12,137,950
2026-05-22	34.870	41.110	34.870	41.110	40.910	11,603,970
2026-05-21	34.740	37.160	34.000	34.260	34.093	4,944,563
2026-05-20	35.800	36.490	34.560	34.990	34.820	5,273,106
2026-05-19	36.490	37.200	35.270	36.160	35.984	6,770,304
2026-05-18	33.060	37.180	32.380	36.700	36.521	10,222,910
2026-05-15	31.310	33.730	31.250	33.050	32.889	7,001,537
2026-05-14	32.040	32.050	31.050	31.050	30.899	2,684,700
2026-05-13	32.320	32.470	31.700	32.050	31.894	2,330,400
2026-05-12	31.940	32.580	31.730	32.410	32.252	3,013,502
2026-05-11	32.150	32.150	31.550	31.940	31.784	2,231,600
2026-05-08	30.900	32.320	30.660	32.150	31.993	3,534,127
2026-05-07	30.660	31.160	30.570	30.900	30.749	1,753,300
2026-05-06	30.690	31.030	30.390	30.660	30.511	2,046,300
2026-04-30	30.500	30.960	30.150	30.600	30.451	1,899,900
2026-04-29	29.370	30.680	29.310	30.140	29.993	2,531,410
2026-04-28	29.600	30.230	29.350	29.550	29.406	2,005,800
2026-04-27	28.840	30.000	28.540	29.900	29.754	2,335,000
2026-04-24	28.640	29.110	28.270	28.780	28.640	1,809,759
2026-04-23	30.100	30.100	29.230	29.580	29.436	2,129,487
2026-04-22	29.790	30.750	29.530	30.330	30.182	2,623,200

← NewerPage 2 of 3 · 121 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.