Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.800	17.540	15.860	17.440	17.440	6,839,800
2026-10-22	17.550	17.670	17.010	17.040	17.040	3,924,100
2026-10-21	17.580	17.870	17.440	17.520	17.520	3,576,600
2026-10-20	17.000	17.700	16.980	17.470	17.470	4,475,000
2026-10-19	17.190	17.280	16.460	17.070	17.070	4,749,400
2026-10-16	17.640	17.790	17.130	17.280	17.280	4,227,600
2026-10-15	17.350	17.740	17.130	17.360	17.360	5,111,400
2026-10-14	18.660	18.740	18.010	18.010	18.010	4,032,000
2026-10-13	18.190	18.930	17.590	18.750	18.750	6,192,800
2026-10-12	18.590	19.150	18.020	18.610	18.610	5,943,600
2026-10-09	19.080	19.180	17.800	18.710	18.710	7,680,200
2026-10-08	20.140	20.210	19.020	19.280	19.280	5,171,242
2026-09-30	20.530	20.700	19.620	19.750	19.750	5,665,141
2026-09-29	20.440	20.520	20.080	20.320	20.320	4,885,700
2026-09-28	21.090	21.240	20.000	20.380	20.380	7,989,490
2026-09-24	21.500	21.890	21.210	21.240	21.240	6,762,032
2026-09-23	21.380	21.660	21.210	21.580	21.580	7,916,100
2026-09-22	21.780	21.880	21.330	21.400	21.400	9,776,965
2026-09-21	21.550	21.900	21.500	21.630	21.630	10,757,000
2026-09-18	21.950	21.980	21.330	21.720	21.720	14,824,140
2026-09-17	21.990	22.400	21.420	21.570	21.570	18,932,879
2026-09-16	21.510	22.760	21.040	22.360	22.360	25,562,297
2026-09-15	20.040	21.670	20.010	21.410	21.410	18,847,221
2026-09-14	19.590	20.330	19.050	20.280	20.280	7,835,111
2026-09-11	19.540	19.720	18.850	19.550	19.550	5,754,700
2026-09-10	19.580	20.130	19.520	19.810	19.810	4,405,600
2026-09-09	19.710	20.240	19.710	19.860	19.860	5,282,668
2026-09-08	19.900	20.150	19.600	19.730	19.730	4,403,000
2026-09-07	19.560	20.050	19.460	19.910	19.910	4,791,349
2026-09-04	20.170	20.390	19.240	19.410	19.410	5,805,888
2026-09-03	20.170	20.240	19.700	19.920	19.920	4,329,600
2026-09-02	19.920	20.140	19.810	19.990	19.990	3,922,000
2026-09-01	20.610	20.770	20.120	20.210	20.210	6,028,930
2026-08-31	19.800	20.770	19.730	20.700	20.700	6,633,244
2026-08-28	20.330	20.820	20.150	20.200	20.200	6,951,800
2026-08-27	19.700	20.490	19.500	20.330	20.330	8,879,780
2026-08-26	19.600	19.730	19.040	19.430	19.430	5,227,160
2026-08-25	19.120	19.600	18.630	19.490	19.490	5,261,500
2026-08-24	19.590	19.750	19.020	19.480	19.480	6,096,000
2026-08-21	19.390	19.800	19.050	19.640	19.640	4,629,730
2026-08-20	19.990	20.000	19.390	19.580	19.580	5,766,911
2026-08-19	20.340	20.600	19.460	19.590	19.590	9,782,439
2026-08-18	20.890	21.260	20.560	20.850	20.850	10,407,700
2026-08-17	20.660	21.180	20.380	21.030	21.030	12,403,460
2026-08-14	19.980	21.130	19.980	20.870	20.870	17,361,580
2026-08-13	20.450	20.510	19.670	19.680	19.680	8,103,600
2026-08-12	19.980	20.400	19.980	20.280	20.280	6,884,840
2026-08-11	19.950	20.290	19.810	20.020	20.020	7,053,300
2026-08-10	20.400	20.570	19.840	20.220	20.220	9,798,300
2026-08-07	19.460	20.380	18.960	20.230	20.230	15,907,000
2026-08-06	18.680	19.570	18.580	19.530	19.530	14,075,620
2026-08-05	18.070	19.050	17.900	18.930	18.930	13,328,701
2026-08-04	17.290	18.120	17.240	18.080	18.080	9,582,201
2026-08-03	17.190	17.310	17.000	17.240	17.240	7,411,300
2026-07-31	18.010	18.100	17.200	17.210	17.210	11,199,418
2026-07-30	17.450	17.610	16.550	16.620	16.620	9,770,580
2026-07-29	17.760	17.900	16.840	17.640	17.640	11,984,760
2026-07-28	18.280	19.040	17.370	17.550	17.550	14,813,100
2026-07-27	17.420	18.080	16.990	18.080	18.080	8,493,700
2026-07-24	17.520	17.830	17.100	17.290	17.290	7,531,980

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-02	0.0800 CNY
2019-06-19	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.