Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.930	22.120	21.750	21.970	21.863	1,980,300
2024-10-25	21.800	22.220	21.800	22.000	21.893	2,069,300
2024-10-24	22.160	22.170	21.630	21.800	21.694	1,922,100
2024-10-23	21.750	22.100	21.380	21.770	21.664	2,080,215
2024-10-22	21.590	21.730	21.220	21.560	21.455	1,828,400
2024-10-21	21.300	21.980	20.980	21.590	21.485	2,405,473
2024-10-18	20.560	21.310	20.450	20.940	20.838	2,208,020
2024-10-17	20.800	21.160	20.370	20.590	20.490	1,252,700
2024-10-16	20.500	20.950	20.400	20.740	20.639	1,271,500
2024-10-15	20.930	21.280	20.610	20.910	20.808	1,474,200
2024-10-14	20.650	21.060	20.010	20.930	20.828	1,692,800
2024-10-11	21.410	21.880	20.150	20.500	20.400	2,223,400
2024-10-10	21.150	22.250	20.830	21.480	21.375	3,276,683
2024-10-09	22.440	22.440	20.210	20.500	20.400	3,847,495
2024-10-08	24.000	24.690	21.070	23.300	23.187	5,859,968
2024-09-30	19.000	20.950	18.610	20.580	20.480	4,455,700
2024-09-27	17.870	18.580	17.680	18.300	18.211	2,751,438
2024-09-26	17.850	17.890	17.360	17.700	17.614	2,212,765
2024-09-25	17.290	17.790	17.270	17.560	17.474	1,676,800
2024-09-24	16.860	17.230	16.700	17.200	17.116	933,815
2024-09-23	16.750	17.050	16.690	16.790	16.708	585,700
2024-09-20	16.930	17.080	16.750	16.810	16.728	787,500
2024-09-19	16.820	17.350	16.820	17.280	16.698	848,700
2024-09-18	17.110	17.270	16.440	16.790	16.225	1,021,200
2024-09-13	17.250	17.480	17.040	17.120	16.544	694,200
2024-09-12	17.540	17.740	17.350	17.400	16.814	740,000
2024-09-11	17.550	17.710	17.400	17.540	16.950	569,700
2024-09-10	17.290	17.540	17.150	17.530	16.940	772,000
2024-09-09	17.090	17.360	17.000	17.180	16.602	736,100
2024-09-06	17.580	17.680	17.180	17.200	16.621	644,300
2024-09-05	17.600	17.670	17.470	17.580	16.988	685,000
2024-09-04	17.550	17.670	17.400	17.480	16.892	852,300
2024-09-03	17.520	17.650	17.350	17.650	17.056	1,026,000
2024-09-02	17.480	17.750	17.370	17.450	16.863	1,280,071
2024-08-30	17.500	17.790	17.500	17.520	16.930	1,556,671
2024-08-29	17.010	17.580	17.000	17.490	16.901	1,191,671
2024-08-28	17.130	17.450	16.880	17.160	16.582	1,513,800
2024-08-27	17.030	17.530	16.740	17.080	16.505	2,181,300
2024-08-26	16.500	18.080	16.450	16.920	16.350	2,874,933
2024-08-23	16.020	16.120	15.730	15.940	15.403	753,745
2024-08-22	16.480	16.600	16.090	16.120	15.577	639,800
2024-08-21	16.400	16.490	16.220	16.320	15.771	550,100
2024-08-20	16.900	16.940	16.260	16.380	15.829	642,300
2024-08-19	16.880	16.960	16.610	16.840	16.273	526,100
2024-08-16	16.980	16.980	16.750	16.880	16.312	696,400
2024-08-15	16.580	16.970	16.470	16.830	16.263	640,300
2024-08-14	16.930	16.930	16.660	16.770	16.205	572,900
2024-08-13	16.470	16.850	16.390	16.850	16.283	651,600
2024-08-12	16.500	16.650	16.360	16.470	15.916	778,300
2024-08-09	16.740	16.980	16.530	16.550	15.993	719,900
2024-08-08	16.940	17.050	16.500	16.660	16.099	923,400
2024-08-07	17.040	17.210	16.830	17.140	16.563	845,300
2024-08-06	16.680	17.060	16.680	17.040	16.466	817,200
2024-08-05	17.010	17.260	16.600	16.630	16.070	1,405,000
2024-08-02	17.820	17.820	17.070	17.190	16.611	1,015,400
2024-08-01	17.720	17.930	17.610	17.740	17.143	988,600
2024-07-31	17.310	17.740	17.160	17.710	17.114	960,800
2024-07-30	17.330	17.580	17.130	17.270	16.689	869,900
2024-07-29	17.500	17.500	17.040	17.350	16.766	851,700
2024-07-26	16.930	17.410	16.930	17.360	16.776	938,700

← NewerPage 9 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.