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
2024-01-25	16.150	16.590	15.840	16.510	16.510	6,361,300
2024-01-24	16.060	16.370	15.450	16.190	16.190	4,999,500
2024-01-23	15.810	16.190	15.750	16.020	16.020	4,149,900
2024-01-22	16.910	17.000	15.710	15.870	15.870	5,420,260
2024-01-19	17.300	17.680	16.910	16.910	16.910	3,894,800
2024-01-18	17.240	17.400	16.700	17.280	17.280	5,510,400
2024-01-17	18.000	18.000	17.320	17.320	17.320	3,163,900
2024-01-16	17.970	18.020	17.580	17.970	17.970	3,466,663
2024-01-15	18.180	18.180	17.680	17.970	17.970	3,678,900
2024-01-12	18.260	18.440	18.010	18.040	18.040	4,170,400
2024-01-11	17.550	18.340	17.510	18.290	18.290	5,347,700
2024-01-10	18.110	18.120	17.530	17.530	17.530	4,258,899
2024-01-09	17.850	18.340	17.800	18.150	18.150	5,804,400
2024-01-08	18.280	18.350	17.710	17.710	17.710	4,762,400
2024-01-05	19.150	19.170	18.110	18.250	18.250	6,047,020
2024-01-04	19.500	19.500	19.060	19.070	19.070	5,227,665
2024-01-03	19.410	19.980	19.250	19.500	19.500	7,880,300
2024-01-02	19.720	19.850	19.380	19.420	19.420	5,325,000
2023-12-29	19.210	19.680	19.190	19.620	19.620	8,842,860
2023-12-28	18.580	19.640	18.300	19.500	19.500	12,064,260
2023-12-27	18.150	18.700	18.150	18.570	18.570	4,431,100
2023-12-26	18.830	18.830	18.100	18.170	18.170	4,873,400
2023-12-25	18.600	18.900	18.470	18.680	18.680	3,250,500
2023-12-22	18.880	19.150	18.650	18.750	18.750	6,175,700
2023-12-21	18.210	19.190	18.190	19.000	19.000	7,852,500
2023-12-20	19.300	19.310	18.630	18.670	18.670	7,141,000
2023-12-19	18.500	18.950	18.480	18.880	18.880	4,805,100
2023-12-18	18.660	18.920	18.400	18.500	18.500	3,878,400
2023-12-15	18.830	19.030	18.710	18.840	18.840	3,765,200
2023-12-14	19.250	19.360	18.820	18.850	18.850	6,359,300
2023-12-13	19.590	19.790	19.140	19.140	19.140	9,186,200
2023-12-12	20.570	20.690	19.710	19.780	19.780	12,630,900
2023-12-11	19.110	19.760	18.900	19.710	19.710	7,486,240
2023-12-08	19.000	19.440	18.950	19.180	19.180	6,897,600
2023-12-07	19.100	19.260	18.930	19.020	19.020	5,959,800
2023-12-06	19.220	19.460	19.050	19.200	19.200	5,822,200
2023-12-05	19.750	19.780	19.220	19.220	19.220	6,917,190
2023-12-04	19.820	20.070	19.780	19.820	19.820	6,348,900
2023-12-01	19.260	19.880	19.210	19.850	19.850	7,427,700
2023-11-30	20.180	20.180	19.150	19.510	19.510	12,411,160
2023-11-29	20.000	20.690	19.960	20.340	20.340	11,243,124
2023-11-28	19.930	20.260	19.610	20.010	20.010	9,453,900
2023-11-27	19.680	20.280	19.530	20.100	20.100	9,999,073
2023-11-24	21.540	21.550	19.900	19.920	19.920	16,154,385
2023-11-23	21.850	21.850	21.000	21.650	21.650	13,373,700
2023-11-22	22.150	22.340	21.410	21.930	21.930	18,012,204
2023-11-21	23.060	23.300	22.210	22.250	22.250	25,300,300
2023-11-20	22.380	24.060	22.340	23.390	23.390	35,069,622
2023-11-17	21.910	22.840	21.820	22.490	22.490	29,052,742
2023-11-16	21.080	22.830	20.820	22.360	22.360	35,559,646
2023-11-15	22.000	22.010	21.310	21.400	21.400	20,817,580
2023-11-14	21.110	21.970	20.760	21.860	21.860	23,984,800
2023-11-13	21.320	21.510	20.960	21.350	21.350	19,305,240
2023-11-10	21.500	22.090	20.900	20.990	20.990	34,367,944
2023-11-09	21.700	24.800	21.540	22.650	22.650	56,771,781
2023-11-08	20.880	21.990	20.840	21.570	21.570	32,160,920
2023-11-07	20.960	21.430	20.800	21.270	21.270	25,910,406
2023-11-06	20.880	21.010	20.560	20.940	20.940	17,342,864
2023-11-03	19.990	20.780	19.900	20.640	20.640	16,627,334
2023-11-02	20.650	20.790	19.840	19.880	19.880	19,270,870

← NewerPage 12 of 21 · 1,212 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.