Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.590	24.240	23.520	23.660	23.545	2,752,300
2025-04-23	23.060	23.960	23.060	23.790	23.674	2,920,000
2025-04-22	22.950	23.170	22.760	22.860	22.749	1,560,500
2025-04-21	22.340	22.990	22.240	22.980	22.868	1,995,200
2025-04-18	22.620	22.740	22.210	22.610	22.500	1,577,900
2025-04-17	22.480	22.960	22.340	22.510	22.400	1,701,100
2025-04-16	22.870	22.980	22.010	22.410	22.301	1,925,100
2025-04-15	22.830	23.220	22.670	23.030	22.918	1,877,680
2025-04-14	22.850	23.250	22.680	22.820	22.709	3,484,700
2025-04-11	21.560	22.980	21.500	22.530	22.420	4,764,000
2025-04-10	22.050	22.780	21.720	21.760	21.654	4,804,257
2025-04-09	20.070	21.180	18.500	20.980	20.878	4,621,510
2025-04-08	21.010	21.830	20.130	20.840	20.739	3,766,600
2025-04-07	23.720	24.210	20.770	20.770	20.669	5,276,199
2025-04-03	25.860	26.330	25.310	25.960	25.834	3,434,286
2025-04-02	25.900	26.750	25.660	26.380	26.252	3,834,587
2025-04-01	25.720	26.070	25.650	25.880	25.754	2,590,400
2025-03-31	25.700	25.790	24.800	25.740	25.615	3,340,345
2025-03-28	25.770	26.300	25.300	25.810	25.684	3,984,187
2025-03-27	27.000	27.000	25.870	25.900	25.774	4,868,895
2025-03-26	26.020	27.280	25.870	27.140	27.008	6,925,429
2025-03-25	26.010	26.490	25.730	26.140	26.013	3,467,587
2025-03-24	26.370	26.750	25.290	26.270	26.142	4,846,900
2025-03-21	27.650	27.660	26.330	26.380	26.252	5,289,181
2025-03-20	27.500	27.870	26.830	27.350	27.217	7,017,222
2025-03-19	28.170	29.110	27.780	27.930	27.794	7,667,121
2025-03-18	28.250	28.770	27.680	28.560	28.421	8,016,976
2025-03-17	29.200	29.200	27.680	28.620	28.481	9,664,649
2025-03-14	29.500	30.500	28.180	29.540	29.396	12,641,030
2025-03-13	27.100	32.050	27.070	31.190	31.038	18,987,311
2025-03-12	30.600	31.000	27.070	27.100	26.968	18,378,311
2025-03-11	23.580	28.450	23.420	28.450	28.311	10,551,460
2025-03-10	23.180	23.870	23.070	23.710	23.595	4,005,717
2025-03-07	22.950	23.200	22.900	23.070	22.958	1,918,270
2025-03-06	22.950	23.290	22.870	23.050	22.938	2,005,900
2025-03-05	22.810	23.060	22.390	22.950	22.838	1,750,800
2025-03-04	22.210	22.870	22.040	22.810	22.699	1,826,900
2025-03-03	22.530	22.900	22.110	22.300	22.191	1,919,547
2025-02-28	23.420	23.430	22.440	22.560	22.450	2,243,700
2025-02-27	23.220	23.650	22.850	23.430	23.316	2,765,477
2025-02-26	22.850	23.600	22.800	23.210	23.097	2,874,911
2025-02-25	22.690	22.960	22.550	22.750	22.639	1,638,800
2025-02-24	22.780	23.230	22.440	22.980	22.868	2,262,900
2025-02-21	22.450	22.910	22.130	22.800	22.689	2,569,400
2025-02-20	22.030	22.470	21.840	22.400	22.291	1,896,400
2025-02-19	21.400	22.030	21.400	21.910	21.803	1,662,452
2025-02-18	22.180	22.180	21.330	21.400	21.296	2,245,300
2025-02-17	21.780	22.280	21.680	22.210	22.102	2,068,500
2025-02-14	21.500	21.900	21.420	21.880	21.773	1,540,793
2025-02-13	22.570	22.580	21.500	21.500	21.395	1,891,200
2025-02-12	22.530	22.720	22.280	22.400	22.291	1,299,710
2025-02-11	22.570	22.580	22.240	22.530	22.420	1,124,044
2025-02-10	22.310	22.520	22.050	22.520	22.410	1,372,852
2025-02-07	22.350	22.540	21.940	22.300	22.191	1,568,500
2025-02-06	22.000	22.400	21.860	22.400	22.291	1,481,000
2025-02-05	21.930	22.120	21.650	21.900	21.793	1,349,100
2025-01-27	22.210	22.490	21.700	21.850	21.744	1,214,142
2025-01-24	22.410	22.460	21.970	22.180	22.072	1,384,500
2025-01-23	22.350	22.600	22.100	22.210	22.102	1,141,890
2025-01-22	21.970	22.280	21.970	22.200	22.092	946,600

← NewerPage 7 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.