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
2023-05-05	14.600	14.840	14.220	14.330	14.330	4,519,300
2023-05-04	14.270	14.640	14.210	14.560	14.560	5,148,456
2023-04-28	13.600	14.620	13.550	14.560	14.560	9,761,288
2023-04-27	13.720	13.720	13.230	13.300	13.300	4,799,208
2023-04-26	13.370	13.640	13.300	13.470	13.470	3,425,913
2023-04-25	14.100	14.100	13.170	13.370	13.370	5,517,972
2023-04-24	13.900	14.150	13.760	13.950	13.950	3,307,634
2023-04-21	14.400	14.530	13.900	13.900	13.900	6,791,251
2023-04-20	14.900	14.900	14.400	14.520	14.520	6,100,373
2023-04-19	14.750	15.030	14.680	14.800	14.800	4,940,923
2023-04-18	15.130	15.130	14.660	14.780	14.780	5,421,336
2023-04-17	14.950	15.330	14.940	15.090	15.090	4,582,256
2023-04-14	15.000	15.370	14.710	15.160	15.160	7,576,124
2023-04-13	15.410	15.520	14.880	15.000	15.000	8,888,615
2023-04-12	15.700	15.700	15.290	15.530	15.530	7,237,026
2023-04-11	16.020	16.140	15.450	15.700	15.700	8,778,307
2023-04-10	16.880	17.050	16.100	16.100	16.100	9,921,568
2023-04-07	17.140	17.140	16.600	16.870	16.870	11,163,298
2023-04-06	16.460	17.510	16.330	17.140	17.140	18,828,651
2023-04-04	16.600	17.150	16.350	16.730	16.730	14,843,819
2023-04-03	16.300	16.870	16.180	16.720	16.720	12,163,000
2023-03-31	16.150	16.540	16.110	16.300	16.300	6,456,044
2023-03-30	16.340	16.510	16.190	16.200	16.200	6,877,500
2023-03-29	16.360	16.620	16.040	16.330	16.330	11,590,751
2023-03-28	16.830	17.100	16.610	16.640	16.640	15,075,417
2023-03-27	16.750	17.600	16.670	17.230	17.230	22,570,569
2023-03-24	16.290	16.820	16.060	16.510	16.510	11,667,205
2023-03-23	16.190	16.490	16.080	16.440	16.440	8,658,178
2023-03-22	16.630	16.630	16.040	16.320	16.320	10,177,527
2023-03-21	16.720	16.820	16.000	16.680	16.680	14,544,161
2023-03-20	16.800	17.000	16.580	17.000	17.000	15,193,429
2023-03-17	16.490	17.170	16.280	17.100	17.100	22,825,400
2023-03-16	15.900	17.130	15.800	16.670	16.670	22,855,288
2023-03-15	16.130	16.680	15.750	15.990	15.990	15,344,347
2023-03-14	15.480	16.380	14.910	16.260	16.260	18,206,948
2023-03-13	15.600	16.550	15.370	15.730	15.730	14,394,766
2023-03-10	16.370	17.290	15.800	15.890	15.890	18,687,923
2023-03-09	15.890	16.800	15.670	16.410	16.410	22,285,479
2023-03-08	14.880	16.100	14.820	15.840	15.840	13,412,627
2023-03-07	15.400	15.900	14.960	14.960	14.960	6,543,067
2023-03-06	15.220	15.480	14.900	15.400	15.400	5,086,740
2023-03-03	15.190	15.520	15.120	15.230	15.230	5,289,300
2023-03-02	15.520	15.590	15.060	15.080	15.080	4,593,414
2023-03-01	15.410	15.550	15.300	15.540	15.540	3,297,927
2023-02-28	15.600	15.700	15.280	15.520	15.520	3,023,989
2023-02-27	15.510	15.710	15.380	15.460	15.460	2,679,400
2023-02-24	15.800	15.810	15.450	15.650	15.650	3,927,400
2023-02-23	15.740	15.950	15.620	15.830	15.830	4,035,286
2023-02-22	15.650	15.990	15.550	15.740	15.740	4,474,920
2023-02-21	15.830	15.970	15.530	15.650	15.650	3,341,700
2023-02-20	15.670	15.900	15.380	15.890	15.890	4,374,700
2023-02-17	15.660	15.890	15.540	15.700	15.700	3,884,200
2023-02-16	16.190	16.390	15.550	15.700	15.700	6,336,060
2023-02-15	16.310	16.450	16.110	16.170	16.170	5,320,800
2023-02-14	16.470	16.570	16.200	16.310	16.310	4,506,587
2023-02-13	16.550	16.700	16.360	16.420	16.420	7,042,112
2023-02-10	17.000	17.160	16.540	16.600	16.600	8,147,546
2023-02-09	16.610	17.150	16.560	17.080	17.080	10,369,286
2023-02-08	16.780	17.170	16.600	16.730	16.730	8,626,727
2023-02-07	16.790	16.890	16.400	16.730	16.730	7,280,986

← NewerPage 15 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.