Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.750	32.760	32.000	32.760	32.600	1,424,300
2025-10-22	32.910	33.500	32.640	32.840	32.680	1,993,772
2025-10-21	32.570	33.120	32.040	33.040	32.879	1,988,100
2025-10-20	31.670	33.220	31.670	32.510	32.352	3,274,100
2025-10-17	32.600	32.970	31.340	31.410	31.257	2,602,700
2025-10-16	33.340	33.430	32.670	32.810	32.650	1,678,300
2025-10-15	33.660	33.780	32.450	33.380	33.217	3,515,620
2025-10-14	35.280	35.700	33.150	33.470	33.307	3,183,903
2025-10-13	33.500	35.600	32.760	35.140	34.969	3,382,140
2025-10-10	35.710	38.740	35.710	36.000	35.825	5,694,103
2025-10-09	35.800	36.150	35.380	35.710	35.536	1,997,029
2025-09-30	36.170	36.570	35.880	35.940	35.765	2,005,000
2025-09-29	36.750	37.360	36.000	36.390	36.213	2,440,900
2025-09-26	37.920	37.920	36.700	36.750	36.571	2,250,203
2025-09-25	37.550	38.540	37.470	37.930	37.745	3,146,693
2025-09-24	38.830	38.880	37.530	37.880	37.695	2,906,692
2025-09-23	39.470	39.980	37.810	38.860	38.671	3,479,471
2025-09-22	38.660	40.260	38.410	39.490	39.298	5,242,053
2025-09-19	40.130	40.130	38.020	38.200	38.014	5,951,654
2025-09-18	40.550	42.300	39.700	40.500	40.303	10,240,870
2025-09-17	39.610	40.660	38.410	39.970	39.775	8,163,180
2025-09-16	34.300	40.920	34.200	39.980	39.785	10,818,270
2025-09-15	34.500	35.210	34.200	34.360	34.193	2,123,000
2025-09-12	35.200	35.290	34.600	34.600	34.431	2,112,102
2025-09-11	34.400	35.250	33.810	35.110	34.939	2,819,200
2025-09-10	34.300	34.670	33.900	34.390	34.222	1,538,820
2025-09-09	35.260	35.550	34.050	34.280	34.113	2,255,200
2025-09-08	35.200	36.140	34.720	35.570	35.397	3,102,600
2025-09-05	33.800	34.930	33.760	34.930	34.760	2,259,397
2025-09-04	34.210	34.730	33.000	33.760	33.596	2,870,480
2025-09-03	35.440	36.070	34.020	34.210	34.043	3,212,438
2025-09-02	37.400	37.430	35.050	35.700	35.526	4,291,505
2025-09-01	36.430	37.320	35.610	37.320	37.138	4,220,658
2025-08-29	37.380	38.200	35.700	35.930	35.755	5,862,850
2025-08-28	36.900	37.360	35.650	36.450	36.272	4,461,602
2025-08-27	37.600	38.290	36.700	36.820	36.641	4,710,600
2025-08-26	39.360	39.400	37.730	37.950	37.765	5,755,171
2025-08-25	40.870	40.900	39.330	39.350	39.158	7,627,994
2025-08-22	38.500	41.490	38.370	40.900	40.701	9,136,057
2025-08-21	40.010	40.180	37.600	38.050	37.865	9,130,568
2025-08-20	41.210	41.240	39.620	40.870	40.671	8,020,060
2025-08-19	40.180	44.790	39.980	42.880	42.671	17,351,270
2025-08-18	37.860	38.730	36.950	38.160	37.974	9,834,446
2025-08-15	36.800	40.500	36.010	39.000	38.810	14,742,740
2025-08-14	33.600	38.300	33.600	36.510	36.332	13,809,890
2025-08-13	32.000	32.780	31.270	32.650	32.491	6,753,600
2025-08-12	32.000	32.230	31.260	31.360	31.207	3,056,646
2025-08-11	31.690	32.300	31.330	31.980	31.824	3,874,000
2025-08-08	32.500	32.500	31.200	31.330	31.177	5,175,862
2025-08-07	33.680	34.620	32.570	32.600	32.441	5,197,162
2025-08-06	33.240	34.000	32.620	33.940	33.775	4,618,610
2025-08-05	33.160	33.900	32.520	33.390	33.227	4,205,577
2025-08-04	33.880	34.170	32.490	33.300	33.138	5,661,264
2025-08-01	33.000	35.090	32.330	34.080	33.914	8,438,690
2025-07-31	32.700	33.780	32.500	33.490	33.327	10,016,190
2025-07-30	31.650	33.630	30.800	33.030	32.869	11,071,200
2025-07-29	28.700	33.860	28.680	31.930	31.774	15,063,150
2025-07-28	27.440	29.480	27.300	29.310	29.167	9,983,937
2025-07-25	26.850	27.010	26.510	26.980	26.849	2,324,080
2025-07-24	26.780	27.120	26.730	26.830	26.699	2,246,687

← NewerPage 5 of 21 · 1,217 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.