Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.910	31.390	28.780	29.960	29.814	4,785,623
2026-04-20	29.140	29.230	28.590	28.910	28.769	1,684,898
2026-04-17	29.320	29.320	28.840	29.100	28.958	1,336,279
2026-04-16	28.150	29.740	28.050	29.330	29.187	2,698,100
2026-04-15	28.610	28.850	28.100	28.160	28.023	1,028,400
2026-04-14	28.380	28.580	28.050	28.390	28.252	802,100
2026-04-13	28.210	28.390	27.900	28.210	28.073	1,333,356
2026-04-10	28.190	28.780	28.170	28.300	28.162	857,100
2026-04-09	28.450	28.670	28.040	28.090	27.953	1,099,800
2026-04-08	28.390	28.700	28.000	28.670	28.530	1,690,300
2026-04-07	28.060	28.250	27.430	27.720	27.585	1,940,100
2026-04-03	28.490	29.500	28.020	28.060	27.923	2,156,301
2026-04-02	29.060	29.360	28.190	28.490	28.351	1,585,800
2026-04-01	28.250	28.990	27.610	28.990	28.849	2,326,548
2026-03-31	28.330	28.580	27.580	27.660	27.525	1,600,400
2026-03-30	28.040	28.870	28.000	28.270	28.132	979,200
2026-03-27	28.550	28.800	28.110	28.350	28.212	1,407,500
2026-03-26	28.740	29.280	28.000	28.830	28.690	1,689,632
2026-03-25	28.500	29.690	28.100	28.840	28.700	2,777,700
2026-03-24	26.800	28.730	26.790	28.290	28.152	3,332,299
2026-03-23	26.250	27.680	26.040	26.200	26.072	2,114,500
2026-03-20	27.730	28.100	27.000	27.000	26.868	1,521,900
2026-03-19	28.020	28.210	27.670	27.730	27.595	1,527,000
2026-03-18	28.300	28.670	27.810	28.220	28.083	2,029,900
2026-03-17	29.690	29.690	28.300	28.300	28.162	1,221,300
2026-03-16	29.240	29.500	29.020	29.340	29.197	899,800
2026-03-13	29.640	29.990	29.140	29.300	29.157	1,002,700
2026-03-12	30.530	30.530	29.500	29.630	29.486	1,207,400
2026-03-11	30.780	30.780	30.360	30.430	30.282	992,900
2026-03-10	29.970	30.750	29.970	30.690	30.541	1,264,400
2026-03-09	29.780	30.100	29.100	29.800	29.655	1,281,122
2026-03-06	29.270	30.320	29.090	30.210	30.063	1,380,500
2026-03-05	29.160	29.670	29.000	29.210	29.068	1,269,500
2026-03-04	28.450	29.060	28.210	28.620	28.481	1,302,800
2026-03-03	29.880	30.550	28.890	29.000	28.859	1,729,400
2026-03-02	30.810	30.920	29.630	29.880	29.734	1,824,404
2026-02-27	30.890	31.180	30.660	31.160	31.008	1,247,800
2026-02-26	31.000	31.100	30.700	30.970	30.819	1,124,000
2026-02-25	30.980	31.060	30.750	30.750	30.600	1,117,000
2026-02-24	30.600	30.900	30.400	30.840	30.690	1,433,100
2026-02-13	30.550	30.900	30.400	30.420	30.272	992,600
2026-02-12	30.700	30.920	30.410	30.550	30.401	1,139,600
2026-02-11	30.960	31.120	30.560	30.770	30.620	1,049,700
2026-02-10	30.800	31.140	30.710	30.830	30.680	1,241,200
2026-02-09	31.040	31.390	30.560	30.890	30.740	1,552,813
2026-02-06	30.180	30.940	29.910	30.570	30.421	1,483,800
2026-02-05	30.010	31.440	29.950	30.460	30.312	2,473,400
2026-02-04	30.000	30.500	29.650	30.180	30.033	1,219,900
2026-02-03	29.460	29.930	29.360	29.930	29.784	1,178,000
2026-02-02	29.700	30.080	29.210	29.350	29.207	1,568,200
2026-01-30	29.170	29.600	28.900	29.540	29.396	1,343,194
2026-01-29	29.640	30.070	29.000	29.280	29.137	1,574,400
2026-01-28	30.900	30.970	29.490	29.640	29.496	2,452,650
2026-01-27	30.950	31.060	29.700	30.890	30.740	2,129,800
2026-01-26	31.780	31.880	30.710	31.130	30.978	2,585,600
2026-01-23	31.440	31.790	31.170	31.660	31.506	2,097,700
2026-01-22	31.310	31.780	31.010	31.370	31.217	2,307,125
2026-01-21	30.850	31.450	30.340	31.400	31.247	2,592,425
2026-01-20	30.900	31.700	30.310	30.740	30.590	3,464,410
2026-01-19	30.550	30.990	30.210	30.770	30.620	2,340,600

← NewerPage 3 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.