Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.770	27.340	26.560	26.770	26.640	2,774,200
2025-07-22	27.050	27.160	26.600	26.740	26.610	2,169,900
2025-07-21	26.910	27.200	26.800	27.050	26.918	2,098,987
2025-07-18	26.940	26.940	26.520	26.790	26.660	1,920,480
2025-07-17	26.830	27.030	26.620	26.830	26.699	2,147,080
2025-07-16	26.300	26.860	26.260	26.720	26.590	2,375,400
2025-07-15	26.850	26.940	26.100	26.340	26.212	2,198,187
2025-07-14	26.550	26.860	26.200	26.800	26.669	2,254,287
2025-07-11	26.320	26.510	25.960	26.450	26.321	1,954,880
2025-07-10	26.770	26.890	26.130	26.330	26.202	2,958,613
2025-07-09	26.900	27.360	26.660	26.760	26.630	3,577,900
2025-07-08	26.960	27.050	26.600	26.840	26.709	2,999,700
2025-07-07	26.830	27.000	26.510	26.990	26.859	2,403,389
2025-07-04	27.480	27.490	26.460	27.030	26.898	4,399,289
2025-07-03	26.860	27.550	26.650	27.370	27.237	3,562,732
2025-07-02	26.960	27.180	26.510	26.790	26.660	2,366,687
2025-07-01	27.410	27.410	26.720	27.060	26.928	3,309,000
2025-06-30	27.180	27.500	26.760	27.410	27.276	3,359,400
2025-06-27	26.960	27.330	26.600	27.040	26.908	3,857,800
2025-06-26	26.870	28.180	26.720	26.960	26.829	5,783,800
2025-06-25	26.860	27.500	26.600	26.900	26.769	4,522,500
2025-06-24	25.600	27.400	25.600	26.930	26.799	6,183,700
2025-06-23	25.160	25.500	24.920	25.460	25.336	3,580,400
2025-06-20	25.810	26.100	25.200	25.280	25.157	2,878,700
2025-06-19	26.300	26.920	25.650	25.810	25.684	4,999,800
2025-06-18	26.880	26.980	26.090	26.310	26.182	3,691,600
2025-06-17	27.820	28.300	26.730	27.010	26.878	4,306,001
2025-06-16	28.810	28.810	27.310	28.100	27.963	6,507,800
2025-06-13	30.280	31.390	28.910	28.910	28.769	8,391,566
2025-06-12	28.700	31.000	28.700	30.830	30.680	13,575,720
2025-06-11	27.510	30.320	27.510	28.330	28.192	12,549,750
2025-06-10	27.640	27.940	26.580	26.970	26.839	8,090,778
2025-06-09	25.000	27.780	24.890	27.410	27.276	10,012,140
2025-06-06	25.250	25.270	24.750	24.880	24.759	1,873,487
2025-06-05	25.120	25.580	25.120	25.220	25.097	2,036,213
2025-06-04	25.290	25.480	25.090	25.280	25.157	2,094,513
2025-06-03	24.450	25.770	24.360	25.260	25.137	3,167,501
2025-05-30	24.890	25.530	24.410	24.720	24.600	2,949,267
2025-05-29	24.520	25.020	24.450	24.860	24.739	2,232,813
2025-05-28	24.730	25.120	24.380	24.530	24.411	2,086,400
2025-05-27	25.000	25.190	24.460	24.810	24.689	1,893,600
2025-05-26	24.730	25.200	24.680	25.050	24.928	2,141,701
2025-05-23	25.180	25.540	24.610	24.770	24.649	3,372,500
2025-05-22	25.400	26.150	25.070	25.110	24.988	4,636,387
2025-05-21	27.290	27.600	25.670	25.740	25.615	6,886,186
2025-05-20	26.890	28.030	25.990	27.300	27.167	10,509,960
2025-05-19	26.410	26.540	25.830	26.060	25.933	3,167,000
2025-05-16	26.520	26.860	26.200	26.450	26.321	3,986,500
2025-05-15	26.910	27.370	26.300	26.650	26.520	5,346,500
2025-05-14	28.890	29.130	26.760	26.930	26.799	7,763,957
2025-05-13	29.850	30.980	27.790	27.970	27.834	15,246,860
2025-05-12	24.540	27.980	24.470	27.000	26.868	10,763,200
2025-05-09	24.700	24.780	24.320	24.450	24.331	1,514,600
2025-05-08	24.070	24.870	24.070	24.860	24.739	2,748,600
2025-05-07	24.540	24.790	24.000	24.220	24.102	2,543,200
2025-05-06	23.810	24.250	23.770	24.250	24.132	2,240,299
2025-04-30	22.930	23.800	22.930	23.570	23.455	1,540,199
2025-04-29	22.800	23.270	22.660	23.150	23.037	1,324,667
2025-04-28	23.290	23.330	22.540	22.950	22.838	2,155,200
2025-04-25	23.400	23.720	23.210	23.400	23.286	2,918,900

← NewerPage 6 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.