Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.400 | 15.650 | 15.310 | 15.460 | 15.460 | 6,843,568 |
| 2024-07-26 | 15.300 | 15.550 | 15.210 | 15.450 | 15.450 | 7,176,800 |
| 2024-07-25 | 15.130 | 15.690 | 15.080 | 15.270 | 15.270 | 8,388,100 |
| 2024-07-24 | 15.830 | 16.160 | 15.290 | 15.350 | 15.350 | 11,885,327 |
| 2024-07-23 | 16.670 | 16.890 | 15.970 | 15.990 | 15.990 | 13,908,100 |
| 2024-07-22 | 16.960 | 17.150 | 16.520 | 16.660 | 16.660 | 17,007,009 |
| 2024-07-19 | 16.600 | 17.760 | 16.470 | 16.960 | 16.960 | 27,823,607 |
| 2024-07-18 | 15.450 | 16.550 | 15.390 | 16.400 | 16.400 | 24,198,507 |
| 2024-07-17 | 15.250 | 15.680 | 15.070 | 15.070 | 15.070 | 9,103,100 |
| 2024-07-16 | 15.180 | 15.440 | 14.880 | 15.390 | 15.390 | 6,188,500 |
| 2024-07-15 | 15.720 | 15.880 | 15.230 | 15.280 | 15.280 | 6,345,760 |
| 2024-07-12 | 15.470 | 15.780 | 15.410 | 15.590 | 15.590 | 6,504,509 |
| 2024-07-11 | 15.510 | 15.720 | 15.300 | 15.640 | 15.640 | 8,335,200 |
| 2024-07-10 | 15.390 | 15.580 | 15.150 | 15.180 | 15.180 | 7,652,137 |
| 2024-07-09 | 14.520 | 15.500 | 14.310 | 15.440 | 15.440 | 11,341,100 |
| 2024-07-08 | 14.830 | 15.500 | 14.540 | 14.600 | 14.600 | 9,008,900 |
| 2024-07-05 | 14.800 | 14.990 | 14.510 | 14.830 | 14.830 | 6,261,000 |
| 2024-07-04 | 15.680 | 15.730 | 14.830 | 14.860 | 14.860 | 9,055,000 |
| 2024-07-03 | 15.750 | 15.940 | 15.400 | 15.560 | 15.560 | 7,305,700 |
| 2024-07-02 | 15.930 | 15.980 | 15.590 | 15.710 | 15.710 | 6,264,200 |
| 2024-07-01 | 15.900 | 16.150 | 15.520 | 15.930 | 15.930 | 7,389,700 |
| 2024-06-28 | 15.650 | 16.270 | 15.510 | 15.940 | 15.940 | 8,222,200 |
| 2024-06-27 | 16.200 | 16.310 | 15.630 | 15.660 | 15.660 | 8,280,600 |
| 2024-06-26 | 15.840 | 16.410 | 15.310 | 16.310 | 16.310 | 10,282,915 |
| 2024-06-25 | 16.520 | 16.580 | 15.630 | 15.890 | 15.890 | 11,208,027 |
| 2024-06-24 | 16.610 | 17.120 | 16.150 | 16.270 | 16.270 | 10,407,053 |
| 2024-06-21 | 17.000 | 17.450 | 16.600 | 16.900 | 16.900 | 11,400,807 |
| 2024-06-20 | 18.310 | 18.310 | 16.880 | 17.200 | 17.200 | 19,587,129 |
| 2024-06-19 | 18.470 | 18.670 | 18.010 | 18.540 | 18.540 | 21,224,628 |
| 2024-06-18 | 18.520 | 18.800 | 18.080 | 18.470 | 18.470 | 21,438,060 |
| 2024-06-17 | 18.060 | 18.900 | 17.610 | 18.880 | 18.880 | 28,803,867 |
| 2024-06-14 | 17.600 | 18.330 | 17.440 | 18.230 | 18.230 | 21,953,060 |
| 2024-06-13 | 18.040 | 18.740 | 17.810 | 17.830 | 17.830 | 23,561,115 |
| 2024-06-12 | 17.810 | 18.350 | 17.810 | 18.350 | 18.350 | 25,347,417 |
| 2024-06-11 | 17.690 | 18.950 | 17.550 | 18.250 | 18.250 | 35,159,938 |
| 2024-06-07 | 16.200 | 17.800 | 16.070 | 17.780 | 17.780 | 32,226,260 |
| 2024-06-06 | 15.950 | 16.970 | 15.830 | 16.420 | 16.420 | 25,455,727 |
| 2024-06-05 | 16.480 | 17.230 | 16.000 | 16.020 | 16.020 | 21,144,901 |
| 2024-06-04 | 17.050 | 17.100 | 16.180 | 16.600 | 16.600 | 23,421,143 |
| 2024-06-03 | 17.400 | 17.970 | 17.200 | 17.520 | 17.520 | 22,691,498 |
| 2024-05-31 | 18.120 | 18.640 | 17.850 | 17.970 | 17.970 | 34,068,436 |
| 2024-05-30 | 18.070 | 20.110 | 17.650 | 18.950 | 18.950 | 50,398,466 |
| 2024-05-29 | 16.760 | 20.200 | 16.760 | 18.840 | 18.840 | 51,441,716 |
| 2024-05-28 | 16.270 | 17.870 | 16.260 | 16.830 | 16.830 | 30,708,757 |
| 2024-05-27 | 14.860 | 17.020 | 14.220 | 16.960 | 16.960 | 29,406,292 |
| 2024-05-24 | 15.540 | 15.600 | 14.980 | 15.010 | 15.010 | 10,059,300 |
| 2024-05-23 | 15.720 | 16.260 | 15.470 | 15.580 | 15.580 | 16,473,706 |
| 2024-05-22 | 14.770 | 16.440 | 14.700 | 15.940 | 15.940 | 19,779,117 |
| 2024-05-21 | 15.130 | 15.150 | 14.830 | 14.900 | 14.900 | 4,632,653 |
| 2024-05-20 | 15.220 | 15.430 | 15.070 | 15.150 | 15.150 | 4,120,500 |
| 2024-05-17 | 14.920 | 15.230 | 14.740 | 15.230 | 15.230 | 4,621,700 |
| 2024-05-16 | 14.900 | 15.180 | 14.900 | 14.960 | 14.960 | 3,971,208 |
| 2024-05-15 | 14.740 | 15.230 | 14.600 | 14.850 | 14.850 | 4,815,700 |
| 2024-05-14 | 14.730 | 15.080 | 14.700 | 14.750 | 14.750 | 3,543,900 |
| 2024-05-13 | 14.900 | 15.010 | 14.530 | 14.640 | 14.640 | 5,440,362 |
| 2024-05-10 | 15.700 | 15.700 | 15.030 | 15.050 | 15.050 | 7,645,700 |
| 2024-05-09 | 15.750 | 16.080 | 15.630 | 15.680 | 15.680 | 7,779,460 |
| 2024-05-08 | 15.580 | 16.100 | 15.510 | 15.970 | 15.970 | 9,824,700 |
| 2024-05-07 | 15.680 | 15.860 | 15.460 | 15.750 | 15.750 | 6,539,400 |
| 2024-05-06 | 15.380 | 15.680 | 15.170 | 15.550 | 15.550 | 6,933,400 |
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.