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
2023-08-01	14.800	14.810	14.510	14.670	14.670	3,624,300
2023-07-31	14.850	14.980	14.630	14.750	14.750	4,112,900
2023-07-28	14.960	15.030	14.730	14.870	14.870	3,532,600
2023-07-27	15.410	15.560	14.990	15.010	15.010	4,807,676
2023-07-26	15.740	15.740	15.290	15.340	15.340	3,256,500
2023-07-25	15.780	15.920	15.600	15.740	15.740	2,674,500
2023-07-24	15.340	15.840	15.240	15.650	15.650	3,382,100
2023-07-21	15.650	15.830	15.350	15.370	15.370	2,793,900
2023-07-20	16.220	16.310	15.650	15.700	15.700	3,924,800
2023-07-19	16.270	16.560	16.000	16.220	16.220	3,851,700
2023-07-18	16.470	16.730	16.280	16.360	16.360	3,830,660
2023-07-17	16.520	16.630	16.300	16.450	16.450	4,049,560
2023-07-14	16.780	17.050	16.580	16.660	16.660	5,993,220
2023-07-13	16.480	17.080	16.350	16.840	16.840	10,411,580
2023-07-12	16.210	16.780	16.160	16.230	16.230	6,731,900
2023-07-11	16.050	16.260	15.990	16.210	16.210	3,258,700
2023-07-10	16.420	16.460	15.990	16.140	16.140	4,619,400
2023-07-07	16.490	16.700	16.230	16.470	16.470	4,138,200
2023-07-06	16.540	16.800	16.360	16.460	16.460	4,072,100
2023-07-05	16.760	16.890	16.440	16.460	16.460	5,131,500
2023-07-04	16.580	16.900	16.580	16.610	16.610	7,709,412
2023-07-03	16.350	17.050	16.270	16.600	16.600	13,221,352
2023-06-30	15.500	16.440	15.500	16.340	16.340	13,342,576
2023-06-29	14.710	15.660	14.710	15.580	15.580	5,483,900
2023-06-28	15.150	15.280	14.640	15.030	15.030	3,384,920
2023-06-27	15.040	15.310	14.880	15.270	15.270	2,595,934
2023-06-26	15.140	15.270	14.830	15.040	15.040	3,888,700
2023-06-21	15.500	15.640	15.210	15.250	15.250	3,254,600
2023-06-20	15.680	15.960	15.600	15.600	15.600	4,822,718
2023-06-19	15.780	16.120	15.610	15.740	15.740	6,768,520
2023-06-16	15.390	15.630	15.270	15.550	15.550	3,775,320
2023-06-15	15.590	15.780	15.410	15.420	15.420	4,367,000
2023-06-14	15.750	15.780	15.480	15.600	15.600	4,838,185
2023-06-13	15.650	15.880	15.480	15.800	15.800	7,380,608
2023-06-12	14.760	15.800	14.740	15.710	15.710	10,241,298
2023-06-09	14.810	14.910	14.530	14.830	14.830	3,618,400
2023-06-08	15.260	15.260	14.760	14.830	14.830	2,734,900
2023-06-07	14.870	15.180	14.850	15.120	15.120	2,696,112
2023-06-06	15.350	15.480	14.870	14.940	14.940	3,537,800
2023-06-05	15.360	15.570	15.290	15.410	15.410	3,748,300
2023-06-02	15.000	15.580	15.000	15.440	15.440	5,110,600
2023-06-01	15.160	15.420	15.020	15.260	15.260	5,163,830
2023-05-31	15.140	15.310	15.020	15.160	15.160	4,139,500
2023-05-30	14.950	15.140	14.800	15.140	15.140	4,768,900
2023-05-29	15.230	15.340	14.950	15.010	15.010	5,501,650
2023-05-26	15.480	15.500	15.140	15.260	15.260	5,828,600
2023-05-25	15.100	15.570	15.100	15.460	15.460	9,311,544
2023-05-24	14.770	15.650	14.710	15.310	15.310	12,118,496
2023-05-23	14.820	14.920	14.660	14.820	14.820	3,321,189
2023-05-22	14.670	15.040	14.620	14.920	14.920	3,981,180
2023-05-19	14.620	15.050	14.560	14.790	14.790	6,086,730
2023-05-18	14.610	14.680	14.480	14.590	14.590	3,261,005
2023-05-17	14.350	14.670	14.300	14.660	14.660	4,140,334
2023-05-16	14.350	14.560	14.180	14.420	14.420	4,042,468
2023-05-15	13.900	14.320	13.900	14.300	14.300	2,598,644
2023-05-12	14.120	14.260	13.900	13.970	13.970	2,263,956
2023-05-11	13.980	14.200	13.880	14.160	14.160	2,600,074
2023-05-10	13.820	14.030	13.680	13.960	13.960	2,593,100
2023-05-09	14.190	14.280	13.800	13.820	13.820	3,891,900
2023-05-08	14.240	14.310	14.030	14.180	14.180	3,559,000

← NewerPage 14 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.