Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.500 | 15.620 | 15.010 | 15.110 | 15.110 | 7,980,200 |
| 2024-04-29 | 14.420 | 15.220 | 14.400 | 15.160 | 15.160 | 5,999,232 |
| 2024-04-26 | 14.310 | 14.750 | 14.230 | 14.660 | 14.660 | 5,534,200 |
| 2024-04-25 | 14.300 | 14.630 | 14.150 | 14.360 | 14.360 | 4,277,000 |
| 2024-04-24 | 13.770 | 14.370 | 13.770 | 14.360 | 14.360 | 5,127,700 |
| 2024-04-23 | 13.830 | 14.020 | 13.630 | 13.870 | 13.870 | 4,065,200 |
| 2024-04-22 | 13.430 | 13.980 | 13.180 | 13.800 | 13.800 | 4,596,200 |
| 2024-04-19 | 13.670 | 14.040 | 13.250 | 13.660 | 13.660 | 6,379,500 |
| 2024-04-18 | 13.790 | 14.050 | 13.510 | 13.740 | 13.740 | 5,846,700 |
| 2024-04-17 | 12.850 | 13.840 | 12.850 | 13.790 | 13.790 | 7,174,040 |
| 2024-04-16 | 13.720 | 13.950 | 12.400 | 12.460 | 12.460 | 8,270,200 |
| 2024-04-15 | 14.740 | 14.980 | 13.680 | 14.000 | 14.000 | 6,378,400 |
| 2024-04-12 | 14.800 | 15.260 | 14.760 | 14.810 | 14.810 | 4,066,259 |
| 2024-04-11 | 14.850 | 15.270 | 14.810 | 14.830 | 14.830 | 4,827,777 |
| 2024-04-10 | 15.900 | 15.930 | 14.860 | 15.000 | 15.000 | 7,758,000 |
| 2024-04-09 | 15.500 | 16.200 | 15.500 | 15.920 | 15.920 | 5,215,414 |
| 2024-04-08 | 16.280 | 16.590 | 15.680 | 15.710 | 15.710 | 11,124,377 |
| 2024-04-03 | 17.500 | 17.850 | 16.610 | 16.880 | 16.880 | 15,281,734 |
| 2024-04-02 | 16.550 | 17.280 | 16.310 | 16.960 | 16.960 | 13,315,600 |
| 2024-04-01 | 16.260 | 16.740 | 16.230 | 16.580 | 16.580 | 6,957,700 |
| 2024-03-29 | 16.030 | 16.550 | 15.820 | 16.220 | 16.220 | 5,048,200 |
| 2024-03-28 | 15.370 | 16.360 | 15.370 | 16.070 | 16.070 | 10,326,440 |
| 2024-03-27 | 16.660 | 16.790 | 15.200 | 15.350 | 15.350 | 11,543,254 |
| 2024-03-26 | 16.960 | 17.480 | 16.450 | 16.790 | 16.790 | 10,379,860 |
| 2024-03-25 | 17.220 | 18.100 | 16.820 | 17.070 | 17.070 | 14,450,654 |
| 2024-03-22 | 17.510 | 18.050 | 17.380 | 17.650 | 17.650 | 16,673,054 |
| 2024-03-21 | 17.530 | 17.910 | 17.290 | 17.510 | 17.510 | 17,304,982 |
| 2024-03-20 | 17.000 | 18.800 | 16.830 | 17.970 | 17.970 | 31,407,311 |
| 2024-03-19 | 16.460 | 17.900 | 16.310 | 17.460 | 17.460 | 26,482,519 |
| 2024-03-18 | 16.110 | 16.330 | 15.910 | 16.330 | 16.330 | 7,799,300 |
| 2024-03-15 | 15.710 | 15.980 | 15.630 | 15.970 | 15.970 | 5,249,420 |
| 2024-03-14 | 15.920 | 16.200 | 15.500 | 15.820 | 15.820 | 7,717,700 |
| 2024-03-13 | 16.140 | 16.360 | 16.000 | 16.140 | 16.140 | 9,749,354 |
| 2024-03-12 | 16.100 | 16.280 | 15.910 | 16.120 | 16.120 | 9,283,649 |
| 2024-03-11 | 15.560 | 16.280 | 15.510 | 16.070 | 16.070 | 11,073,134 |
| 2024-03-08 | 15.250 | 15.860 | 15.250 | 15.730 | 15.730 | 10,349,100 |
| 2024-03-07 | 16.020 | 16.260 | 15.360 | 15.380 | 15.380 | 13,641,500 |
| 2024-03-06 | 16.200 | 16.560 | 15.580 | 15.890 | 15.890 | 15,690,392 |
| 2024-03-05 | 16.850 | 17.930 | 16.160 | 16.160 | 16.160 | 26,063,754 |
| 2024-03-04 | 15.780 | 16.390 | 15.160 | 16.150 | 16.150 | 17,851,600 |
| 2024-03-01 | 15.470 | 15.930 | 15.430 | 15.740 | 15.740 | 15,853,560 |
| 2024-02-29 | 13.790 | 15.590 | 13.790 | 15.470 | 15.470 | 17,230,160 |
| 2024-02-28 | 15.650 | 16.230 | 14.060 | 14.090 | 14.090 | 16,881,900 |
| 2024-02-27 | 15.070 | 15.760 | 14.900 | 15.690 | 15.690 | 14,273,682 |
| 2024-02-26 | 15.100 | 15.450 | 14.940 | 15.070 | 15.070 | 13,316,434 |
| 2024-02-23 | 15.000 | 15.300 | 14.730 | 15.180 | 15.180 | 15,891,854 |
| 2024-02-22 | 14.060 | 15.690 | 14.060 | 15.070 | 15.070 | 17,898,612 |
| 2024-02-21 | 13.500 | 15.500 | 13.420 | 14.490 | 14.490 | 16,696,569 |
| 2024-02-20 | 13.330 | 14.540 | 13.000 | 13.920 | 13.920 | 10,541,096 |
| 2024-02-19 | 12.900 | 14.100 | 12.800 | 13.330 | 13.330 | 10,669,418 |
| 2024-02-08 | 11.040 | 12.650 | 11.020 | 12.650 | 12.650 | 11,020,916 |
| 2024-02-07 | 11.830 | 12.260 | 10.950 | 11.210 | 11.210 | 11,353,400 |
| 2024-02-06 | 11.100 | 12.270 | 10.210 | 11.750 | 11.750 | 10,585,305 |
| 2024-02-05 | 11.410 | 13.290 | 11.150 | 11.320 | 11.320 | 10,716,200 |
| 2024-02-02 | 14.060 | 14.450 | 12.630 | 13.360 | 13.360 | 6,113,500 |
| 2024-02-01 | 14.080 | 14.400 | 13.860 | 14.060 | 14.060 | 5,400,800 |
| 2024-01-31 | 15.000 | 15.240 | 14.140 | 14.150 | 14.150 | 6,266,300 |
| 2024-01-30 | 15.550 | 15.780 | 15.000 | 15.110 | 15.110 | 4,213,700 |
| 2024-01-29 | 16.210 | 16.440 | 15.510 | 15.560 | 15.560 | 5,176,900 |
| 2024-01-26 | 16.500 | 16.830 | 16.240 | 16.330 | 16.330 | 6,773,100 |
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.