Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	30.550	30.990	30.210	30.770	30.620	2,340,600
2026-01-16	30.170	30.880	29.740	30.510	30.361	2,959,710
2026-01-15	30.360	30.360	29.550	29.830	29.685	1,568,050
2026-01-14	30.320	30.600	29.610	30.100	29.953	2,815,894
2026-01-13	30.750	30.780	29.900	30.080	29.933	2,573,400
2026-01-12	30.450	30.650	30.040	30.590	30.441	2,785,610
2026-01-09	30.300	30.350	29.910	30.290	30.142	2,030,900
2026-01-08	29.720	30.470	29.590	30.230	30.083	2,421,200
2026-01-07	29.740	30.020	29.530	29.660	29.516	1,628,602
2026-01-06	30.030	30.040	29.530	29.730	29.585	1,848,376
2026-01-05	29.680	29.880	29.060	29.850	29.705	1,576,592
2025-12-31	29.920	30.350	29.400	29.660	29.516	1,888,750
2025-12-30	29.020	30.230	28.990	29.900	29.754	2,217,300
2025-12-29	29.220	29.480	28.990	29.430	29.287	1,159,800
2025-12-26	29.750	29.900	29.120	29.180	29.038	1,896,889
2025-12-25	29.100	30.000	28.910	29.870	29.725	2,311,281
2025-12-24	28.730	29.180	28.600	29.060	28.918	1,156,700
2025-12-23	28.730	29.000	28.460	28.710	28.570	1,226,400
2025-12-22	29.290	29.290	28.700	28.870	28.729	1,242,610
2025-12-19	28.650	29.290	28.620	28.930	28.789	1,261,600
2025-12-18	28.290	28.960	27.900	28.610	28.471	1,410,689
2025-12-17	28.070	28.430	27.550	28.400	28.262	1,718,300
2025-12-16	28.900	28.960	27.900	28.030	27.893	1,880,700
2025-12-15	29.550	29.710	28.800	28.900	28.759	1,802,300
2025-12-12	30.010	30.250	29.520	29.700	29.555	1,551,400
2025-12-11	29.740	30.590	29.390	30.010	29.864	2,544,312
2025-12-10	29.970	30.140	29.540	29.740	29.595	1,236,387
2025-12-09	30.400	30.590	29.920	29.970	29.824	1,551,400
2025-12-08	30.860	30.860	30.400	30.540	30.391	1,939,809
2025-12-05	29.720	31.080	29.280	30.880	30.730	3,256,200
2025-12-04	29.440	30.120	29.100	29.710	29.565	2,582,300
2025-12-03	29.930	30.110	29.260	29.440	29.297	2,387,499
2025-12-02	30.500	30.500	29.880	29.980	29.834	2,212,016
2025-12-01	31.680	31.680	30.430	30.500	30.351	3,788,065
2025-11-28	35.510	35.520	31.210	31.420	31.267	7,501,400
2025-11-27	34.370	35.350	34.200	34.940	34.770	4,250,416
2025-11-26	33.370	35.580	33.150	34.380	34.213	5,671,070
2025-11-25	32.500	33.680	31.550	33.090	32.929	5,500,100
2025-11-24	29.650	31.560	29.650	31.240	31.088	4,724,394
2025-11-21	29.440	30.470	28.000	28.680	28.540	2,237,483
2025-11-20	30.720	30.770	29.790	29.990	29.844	1,620,379
2025-11-19	31.760	31.770	30.260	30.330	30.182	2,088,000
2025-11-18	32.200	32.200	31.380	31.790	31.635	1,176,100
2025-11-17	32.670	32.810	31.800	31.960	31.804	1,646,300
2025-11-14	31.810	33.180	31.610	32.660	32.501	2,598,312
2025-11-13	32.150	32.400	31.650	32.050	31.894	1,743,000
2025-11-12	32.240	32.400	31.800	32.100	31.944	1,385,450
2025-11-11	33.000	33.000	31.730	32.080	31.924	2,085,700
2025-11-10	32.780	33.160	32.180	32.670	32.511	2,195,000
2025-11-07	34.180	34.310	32.750	32.810	32.650	3,387,429
2025-11-06	34.270	35.040	33.890	34.070	33.904	2,901,700
2025-11-05	35.260	36.160	34.260	34.400	34.232	3,968,100
2025-11-04	36.050	37.500	35.730	36.000	35.825	4,306,912
2025-11-03	35.750	36.470	34.890	35.870	35.695	4,381,828
2025-10-31	33.200	36.990	32.900	35.750	35.576	6,468,894
2025-10-30	32.200	34.880	31.930	33.280	33.118	4,839,200
2025-10-29	32.580	32.820	32.070	32.350	32.192	1,633,900
2025-10-28	32.410	33.320	32.100	32.860	32.700	2,085,400
2025-10-27	32.490	32.750	32.010	32.550	32.391	2,754,300
2025-10-24	32.780	33.200	32.400	33.010	32.849	1,657,900

← NewerPage 4 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.