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
2023-02-06	16.780	16.820	16.310	16.480	16.480	6,676,320
2023-02-03	16.850	17.150	16.500	16.860	16.860	8,840,035
2023-02-02	16.820	17.330	16.780	16.940	16.940	10,760,500
2023-02-01	17.050	17.430	16.860	17.080	17.080	12,042,266
2023-01-31	16.790	17.090	16.250	16.840	16.840	12,747,640
2023-01-30	17.200	17.270	16.700	16.720	16.720	9,882,614
2023-01-20	17.150	17.150	16.690	16.960	16.960	6,542,600
2023-01-19	17.280	17.460	16.800	16.950	16.950	10,154,479
2023-01-18	17.620	17.810	17.200	17.290	17.290	10,317,974
2023-01-17	17.710	18.210	17.340	17.500	17.500	12,456,220
2023-01-16	17.700	18.220	17.100	17.540	17.540	15,461,966
2023-01-13	16.970	18.100	16.650	17.630	17.630	25,323,484
2023-01-12	15.180	17.720	14.850	16.810	16.810	31,481,961
2023-01-11	15.110	15.790	14.720	14.770	14.770	12,965,565
2023-01-10	14.650	14.880	14.440	14.550	14.550	4,880,914
2023-01-09	14.430	14.880	14.300	14.640	14.640	6,344,760
2023-01-06	13.770	14.760	13.700	14.300	14.300	8,543,040
2023-01-05	13.860	13.860	13.420	13.790	13.790	3,779,714
2023-01-04	13.600	13.890	13.510	13.630	13.630	3,549,780
2023-01-03	13.210	13.640	13.110	13.600	13.600	3,773,911
2022-12-30	13.510	13.650	13.230	13.250	13.250	3,942,492
2022-12-29	13.790	13.980	13.420	13.500	13.500	4,493,357
2022-12-28	14.160	14.160	13.710	13.820	13.820	4,174,453
2022-12-27	14.120	14.350	13.770	14.150	14.150	5,382,293
2022-12-26	13.430	14.190	13.430	14.120	14.120	5,621,380
2022-12-23	13.790	14.090	13.460	13.580	13.580	5,866,907
2022-12-22	14.780	14.910	13.770	13.940	13.940	10,521,768
2022-12-21	14.620	15.040	14.430	14.960	14.960	7,172,541
2022-12-20	14.670	14.850	14.350	14.610	14.610	5,041,934
2022-12-19	14.990	15.220	14.510	14.660	14.660	7,926,027
2022-12-16	15.470	15.590	14.930	15.010	15.010	11,475,637
2022-12-15	15.500	16.380	15.170	15.720	15.720	19,759,671
2022-12-14	15.300	15.760	14.950	15.150	15.150	13,122,564
2022-12-13	15.410	15.550	14.860	14.940	14.940	9,670,799
2022-12-12	15.250	15.790	15.120	15.680	15.680	14,576,210
2022-12-09	14.950	15.850	14.850	15.360	15.360	14,209,486
2022-12-08	14.550	15.420	14.430	15.100	15.100	11,143,290
2022-12-07	14.700	14.880	14.530	14.620	14.620	5,359,900
2022-12-06	14.830	15.010	14.560	14.760	14.760	5,954,500
2022-12-05	14.710	14.890	14.540	14.830	14.830	7,182,100
2022-12-02	14.130	14.980	14.030	14.730	14.730	10,203,933
2022-12-01	14.120	14.460	14.080	14.130	14.130	6,333,983
2022-11-30	14.390	14.570	13.900	14.020	14.020	7,033,728
2022-11-29	13.800	14.500	13.510	14.290	14.290	10,269,837
2022-11-28	13.500	14.260	13.160	13.880	13.880	12,241,698
2022-11-25	14.760	15.120	14.350	14.390	14.390	10,198,518
2022-11-24	15.550	15.760	14.930	14.990	14.990	17,177,767
2022-11-23	15.000	15.800	14.710	15.800	15.800	24,759,390
2022-11-22	14.610	15.180	14.330	15.010	15.010	18,424,676
2022-11-21	14.360	15.250	14.330	14.600	14.600	18,041,257
2022-11-18	14.570	14.980	14.000	14.050	14.050	10,696,379
2022-11-17	14.330	14.570	13.860	14.530	14.530	6,604,400
2022-11-16	14.400	14.480	14.190	14.220	14.220	5,050,600
2022-11-15	13.840	14.470	13.710	14.450	14.450	7,862,066
2022-11-14	13.810	14.140	13.660	13.940	13.940	4,935,100
2022-11-11	14.430	14.560	13.840	13.860	13.860	8,243,180
2022-11-10	14.440	14.580	14.130	14.160	14.160	7,139,900
2022-11-09	14.560	14.770	14.300	14.580	14.580	7,446,700
2022-11-08	15.160	15.260	14.450	14.590	14.590	11,013,457
2022-11-07	14.830	15.370	14.400	15.030	15.030	15,419,160

← NewerPage 16 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.