Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	22.220	22.440	21.850	22.240	22.132	1,110,800
2025-01-20	21.850	22.400	21.630	22.220	22.112	1,437,200
2025-01-17	21.410	21.700	21.250	21.620	21.515	834,400
2025-01-16	21.370	22.000	21.120	21.300	21.196	1,243,000
2025-01-15	21.040	21.450	20.810	21.290	21.186	1,252,600
2025-01-14	19.890	21.180	19.890	21.100	20.997	1,296,900
2025-01-13	19.600	20.080	19.220	19.870	19.773	924,866
2025-01-10	20.170	20.460	19.700	19.730	19.634	1,096,600
2025-01-09	20.300	20.650	20.140	20.170	20.072	871,500
2025-01-08	20.360	20.530	19.640	20.380	20.281	1,304,336
2025-01-07	19.750	20.410	19.520	20.350	20.251	1,381,500
2025-01-06	19.600	19.750	18.610	19.580	19.485	1,187,500
2025-01-03	20.650	20.900	19.540	19.630	19.534	2,044,100
2025-01-02	21.020	21.420	20.410	20.590	20.490	1,204,700
2024-12-31	21.980	22.060	20.980	21.040	20.938	1,083,700
2024-12-30	21.670	22.140	21.270	21.980	21.873	1,757,300
2024-12-27	21.310	22.150	21.310	21.730	21.624	1,131,500
2024-12-26	20.950	21.660	20.950	21.340	21.236	1,161,700
2024-12-25	21.520	21.840	20.690	21.140	21.037	1,467,300
2024-12-24	21.500	21.840	21.230	21.700	21.594	1,624,166
2024-12-23	22.630	22.700	21.190	21.260	21.156	1,731,300
2024-12-20	22.220	22.840	22.110	22.550	22.440	1,190,600
2024-12-19	21.820	22.500	21.750	22.180	22.072	1,166,200
2024-12-18	22.440	22.500	21.720	22.080	21.972	1,279,215
2024-12-17	23.410	23.620	22.180	22.240	22.132	2,145,200
2024-12-16	23.440	23.720	23.280	23.480	23.366	1,164,000
2024-12-13	24.000	24.100	23.300	23.390	23.276	1,754,600
2024-12-12	23.980	24.180	23.630	24.140	24.022	1,793,400
2024-12-11	23.920	24.220	23.670	23.980	23.863	1,573,400
2024-12-10	24.510	24.710	23.830	23.920	23.804	2,722,300
2024-12-09	23.100	24.340	23.100	23.800	23.684	3,047,902
2024-12-06	23.250	23.480	22.830	23.160	23.047	1,760,955
2024-12-05	23.080	23.550	23.080	23.260	23.147	1,612,809
2024-12-04	23.660	23.690	22.970	23.000	22.888	2,176,400
2024-12-03	24.180	24.580	23.580	23.660	23.545	2,802,283
2024-12-02	24.020	25.380	24.020	24.190	24.072	4,082,667
2024-11-29	23.880	24.260	23.560	23.800	23.684	3,613,736
2024-11-28	22.930	24.480	22.930	24.060	23.943	4,478,642
2024-11-27	23.940	24.490	22.500	23.480	23.366	4,483,696
2024-11-26	22.770	23.590	22.770	23.480	23.366	3,512,047
2024-11-25	22.670	23.000	22.280	22.710	22.599	2,479,415
2024-11-22	22.820	23.600	22.600	22.640	22.530	3,551,981
2024-11-21	23.000	23.140	22.450	22.980	22.868	3,405,215
2024-11-20	22.150	23.790	21.930	23.160	23.047	3,724,932
2024-11-19	21.500	22.100	21.320	22.090	21.982	1,499,435
2024-11-18	21.720	22.150	21.140	21.500	21.395	1,789,444
2024-11-15	21.910	22.260	21.710	21.710	21.604	1,300,100
2024-11-14	22.300	22.590	21.900	22.000	21.893	1,304,600
2024-11-13	22.200	22.420	21.790	22.400	22.291	1,290,900
2024-11-12	22.510	22.640	21.900	22.200	22.092	1,943,851
2024-11-11	21.940	22.460	21.890	22.450	22.341	1,713,200
2024-11-08	22.310	22.440	21.930	22.060	21.953	1,777,700
2024-11-07	21.630	22.140	21.230	22.140	22.032	2,144,735
2024-11-06	22.000	22.140	21.510	21.650	21.545	1,987,000
2024-11-05	21.380	21.790	21.300	21.780	21.674	1,841,800
2024-11-04	20.510	21.600	20.510	21.490	21.385	2,088,700
2024-11-01	21.180	21.320	20.370	20.490	20.390	2,528,464
2024-10-31	21.320	21.520	21.000	21.290	21.186	1,531,800
2024-10-30	21.330	21.740	20.950	21.240	21.137	1,304,735
2024-10-29	22.010	22.240	21.390	21.450	21.346	1,498,400

← NewerPage 8 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.