Kangping Technology (Suzhou) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.000	48.850	44.600	46.120	46.120	2,817,418
2026-10-19	45.570	45.880	43.000	45.080	45.080	1,774,700
2026-10-16	47.000	48.580	45.330	45.780	45.780	1,696,267
2026-10-15	46.000	47.330	45.310	46.230	46.230	2,025,294
2026-10-14	49.220	49.870	47.680	47.700	47.700	1,668,000
2026-10-13	49.500	49.920	46.000	49.460	49.460	3,284,237
2026-10-12	51.410	52.480	49.600	50.210	50.210	2,362,917
2026-10-09	52.430	53.380	49.500	51.660	51.660	4,425,248
2026-10-08	52.290	57.330	52.290	53.480	53.480	4,714,465
2026-09-30	51.980	56.750	51.900	52.280	52.280	3,690,543
2026-09-29	50.850	52.280	50.250	51.500	51.500	2,608,002
2026-09-28	56.500	56.500	51.290	51.540	51.540	4,338,824
2026-09-24	56.680	58.130	54.000	56.440	56.440	3,258,841
2026-09-23	58.880	58.880	56.540	56.980	56.980	3,786,968
2026-09-22	57.610	59.310	56.180	58.870	58.870	5,268,441
2026-09-21	54.490	57.990	54.030	57.280	57.280	5,825,803
2026-09-18	54.570	55.750	53.100	53.530	53.530	3,976,415
2026-09-17	53.450	55.790	53.000	54.330	54.330	3,352,694
2026-09-16	51.540	54.080	51.160	53.980	53.980	3,074,857
2026-09-15	53.080	53.200	51.550	51.550	51.550	2,099,457
2026-09-14	51.000	53.700	50.000	53.200	53.200	2,506,400
2026-09-11	51.430	52.190	49.380	51.700	51.700	2,884,237
2026-09-10	52.520	53.180	51.500	52.680	52.680	1,970,900
2026-09-09	52.450	54.400	52.300	52.900	52.900	2,977,357
2026-09-08	53.530	53.770	51.580	52.170	52.170	3,507,787
2026-09-07	50.780	53.200	50.730	53.110	53.110	3,245,306
2026-09-04	53.030	53.520	50.150	50.530	50.530	3,248,959
2026-09-03	51.330	53.350	50.820	52.730	52.730	3,756,759
2026-09-02	51.600	53.200	51.030	51.250	51.250	2,667,800
2026-09-01	53.680	54.500	50.990	51.820	51.820	3,202,100
2026-08-31	48.960	54.000	48.960	53.650	53.650	4,505,157
2026-08-28	51.080	52.300	50.160	50.240	50.240	2,827,237
2026-08-27	50.930	52.000	49.410	51.360	51.360	3,842,738
2026-08-26	50.710	51.700	49.250	50.270	50.270	2,870,000
2026-08-25	51.180	51.180	47.810	49.730	49.730	4,443,400
2026-08-24	52.000	52.770	50.270	51.520	51.520	3,935,914
2026-08-21	50.410	51.920	48.790	51.300	51.300	3,237,200
2026-08-20	50.030	52.490	48.170	51.080	51.080	5,530,768
2026-08-19	51.500	52.500	48.710	49.040	49.040	4,334,500
2026-08-18	50.730	52.860	49.810	52.560	52.560	3,895,600
2026-08-17	51.290	52.000	50.210	51.100	51.100	4,881,970
2026-08-14	50.000	51.350	47.500	50.530	50.530	9,322,177
2026-08-13	42.670	50.710	42.620	48.620	48.620	7,317,466
2026-08-12	40.700	42.700	40.700	42.260	42.260	2,282,100
2026-08-11	40.400	41.270	39.260	40.920	40.920	1,659,300
2026-08-10	41.010	41.900	39.300	40.550	40.550	2,458,864
2026-08-07	40.110	41.690	38.730	41.010	41.010	2,596,364
2026-08-06	39.430	41.000	38.840	40.280	40.280	2,727,400
2026-08-05	37.820	39.990	37.000	39.420	39.420	3,156,227
2026-08-04	36.340	38.500	36.070	37.970	37.970	3,258,200
2026-08-03	36.000	39.370	35.300	35.910	35.910	3,114,564
2026-07-31	35.580	38.130	35.250	36.140	36.140	3,204,230
2026-07-30	36.130	36.340	33.000	33.260	33.260	2,444,809
2026-07-29	36.450	37.370	34.430	35.980	35.980	2,909,700
2026-07-28	39.300	39.900	36.830	37.190	37.190	2,540,000
2026-07-27	38.680	40.000	37.620	40.000	40.000	2,293,500
2026-07-24	38.850	39.860	37.030	38.400	38.400	2,172,071
2026-07-23	38.940	41.580	38.500	39.640	39.640	3,584,900
2026-07-22	39.760	41.100	38.800	39.210	39.210	3,900,201
2026-07-21	39.380	40.790	33.360	40.580	40.580	6,286,593

Page 1 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.