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
2023-11-01	20.680	21.200	20.620	20.650	20.650	18,396,580
2023-10-31	21.010	21.710	20.430	20.820	20.820	29,039,271
2023-10-30	20.020	22.000	19.620	21.440	21.440	43,081,209
2023-10-27	19.200	21.850	18.760	20.590	20.590	43,106,053
2023-10-26	19.070	19.450	18.920	19.300	19.300	8,948,541
2023-10-25	19.080	19.500	18.900	19.320	19.320	10,258,600
2023-10-24	18.710	19.620	18.710	19.180	19.180	9,595,850
2023-10-23	19.210	19.360	18.510	18.690	18.690	10,447,615
2023-10-20	19.620	20.130	19.190	19.290	19.290	10,024,774
2023-10-19	19.340	20.350	19.310	19.750	19.750	12,699,585
2023-10-18	20.210	20.880	19.630	19.730	19.730	14,388,720
2023-10-17	20.250	20.470	20.060	20.310	20.310	11,984,528
2023-10-16	20.980	20.980	20.180	20.350	20.350	19,534,968
2023-10-13	20.680	21.400	20.520	21.160	21.160	24,467,000
2023-10-12	21.750	21.960	20.190	20.850	20.850	30,388,700
2023-10-11	20.350	22.230	20.350	21.620	21.620	37,881,071
2023-10-10	20.880	21.580	20.380	20.900	20.900	33,086,237
2023-10-09	20.060	20.880	20.050	20.560	20.560	21,915,200
2023-09-28	20.110	20.750	20.000	20.590	20.590	26,427,952
2023-09-27	19.940	20.940	19.910	19.980	19.980	30,286,376
2023-09-26	21.220	21.520	19.570	20.420	20.420	42,705,875
2023-09-25	21.400	22.950	21.210	21.780	21.780	44,471,935
2023-09-22	21.650	21.890	20.510	21.400	21.400	39,892,516
2023-09-21	20.800	22.870	20.620	22.170	22.170	47,974,080
2023-09-20	21.030	22.190	20.360	21.430	21.430	45,124,074
2023-09-19	21.220	21.650	20.680	21.150	21.150	31,288,676
2023-09-18	21.000	22.100	21.000	21.100	21.100	39,181,548
2023-09-15	23.660	24.660	21.600	22.220	22.220	50,929,504
2023-09-14	25.070	25.200	23.310	23.920	23.920	46,536,823
2023-09-13	23.620	26.530	23.390	25.270	25.270	66,089,399
2023-09-12	24.080	25.740	23.810	24.110	24.110	63,512,194
2023-09-11	22.020	27.540	22.010	27.540	27.540	82,898,245
2023-09-08	23.510	25.180	22.830	22.950	22.950	71,359,857
2023-09-07	25.000	26.330	22.900	23.950	23.950	84,486,255
2023-09-06	19.940	21.940	19.420	21.940	21.940	44,996,975
2023-09-05	15.500	18.280	15.290	18.280	18.280	31,884,341
2023-09-04	15.010	15.250	14.680	15.230	15.230	7,693,316
2023-09-01	14.930	15.190	14.690	14.830	14.830	8,143,116
2023-08-31	14.440	15.360	14.440	14.910	14.910	13,657,500
2023-08-30	14.280	14.650	14.260	14.450	14.450	5,146,400
2023-08-29	13.510	14.140	13.500	14.140	14.140	3,614,600
2023-08-28	14.060	14.490	13.380	13.580	13.580	3,245,464
2023-08-25	13.720	13.830	13.350	13.410	13.410	2,744,226
2023-08-24	13.950	14.030	13.590	13.830	13.830	2,542,082
2023-08-23	13.920	13.920	13.670	13.710	13.710	1,972,160
2023-08-22	13.930	14.060	13.570	13.950	13.950	3,245,516
2023-08-21	13.960	14.200	13.850	13.890	13.890	2,546,982
2023-08-18	14.150	14.310	13.940	13.960	13.960	2,217,840
2023-08-17	13.880	14.200	13.700	14.180	14.180	2,198,300
2023-08-16	14.000	14.180	13.900	13.900	13.900	1,815,400
2023-08-15	14.170	14.260	13.950	14.070	14.070	2,167,470
2023-08-14	13.970	14.190	13.890	14.160	14.160	2,800,937
2023-08-11	14.480	14.580	14.080	14.100	14.100	3,156,646
2023-08-10	14.430	14.590	14.330	14.480	14.480	1,693,300
2023-08-09	14.660	14.660	14.380	14.440	14.440	2,716,100
2023-08-08	14.860	14.890	14.600	14.660	14.660	2,840,600
2023-08-07	14.750	14.870	14.670	14.750	14.750	3,160,900
2023-08-04	14.750	14.910	14.660	14.750	14.750	2,925,500
2023-08-03	14.700	14.750	14.580	14.700	14.700	2,742,200
2023-08-02	14.830	15.150	14.610	14.780	14.780	5,404,000

← NewerPage 13 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.