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
2022-11-04	14.900	14.950	14.540	14.780	14.780	15,772,315
2022-11-03	14.000	16.000	13.950	15.050	15.050	21,932,363
2022-11-02	13.790	14.310	13.670	14.150	14.150	11,567,350
2022-11-01	13.320	13.590	13.190	13.580	13.580	5,434,720
2022-10-31	13.300	13.480	13.070	13.320	13.320	6,832,460
2022-10-28	13.760	14.080	13.220	13.340	13.340	9,275,460
2022-10-27	13.550	13.900	13.440	13.740	13.740	7,734,400
2022-10-26	13.030	13.550	13.030	13.430	13.430	4,848,209
2022-10-25	13.110	13.380	12.850	13.100	13.100	8,463,300
2022-10-24	13.660	14.490	13.320	13.480	13.480	9,612,572
2022-10-21	13.620	13.690	13.130	13.340	13.340	5,744,660
2022-10-20	13.210	14.180	13.060	13.810	13.810	7,190,287
2022-10-19	13.420	13.700	13.320	13.350	13.350	3,326,459
2022-10-18	13.500	13.780	13.400	13.420	13.420	5,114,100
2022-10-17	13.070	13.610	12.860	13.480	13.480	5,132,178
2022-10-14	12.990	13.200	12.660	13.120	13.120	4,969,900
2022-10-13	12.520	12.740	12.370	12.590	12.590	3,208,538
2022-10-12	12.050	12.600	11.920	12.540	12.540	4,821,438
2022-10-11	12.050	12.170	11.860	12.050	12.050	2,726,180
2022-10-10	12.550	12.800	11.900	12.050	12.050	3,200,133
2022-09-30	12.720	12.880	12.450	12.500	12.500	2,654,033
2022-09-29	12.990	13.090	12.630	12.720	12.720	2,971,760
2022-09-28	13.380	13.380	12.870	12.870	12.870	3,483,460
2022-09-27	13.070	13.420	13.050	13.380	13.380	3,853,260
2022-09-26	13.130	13.360	12.950	13.060	13.060	4,185,809
2022-09-23	13.650	13.750	12.980	13.180	13.180	4,759,200
2022-09-22	13.620	14.050	13.620	13.640	13.640	3,534,800
2022-09-21	13.560	13.860	13.240	13.850	13.850	3,782,300
2022-09-20	13.500	13.720	13.430	13.560	13.560	3,428,140
2022-09-19	13.650	14.230	13.210	13.370	13.370	5,474,339
2022-09-16	13.870	14.120	13.580	13.600	13.600	4,150,164
2022-09-15	14.520	14.520	13.500	13.710	13.710	6,000,479
2022-09-14	14.320	14.650	14.200	14.380	14.380	4,379,951
2022-09-13	14.430	15.260	14.430	14.760	14.760	6,877,020
2022-09-09	14.790	14.890	14.260	14.440	14.440	4,652,457
2022-09-08	15.280	15.390	14.590	14.650	14.650	8,344,100
2022-09-07	15.030	15.660	15.000	15.410	15.410	10,547,285
2022-09-06	14.890	15.100	14.600	15.000	15.000	5,710,263
2022-09-05	14.880	15.290	14.580	14.810	14.810	6,903,100
2022-09-02	14.570	14.820	14.240	14.720	14.720	5,360,100
2022-09-01	14.830	14.840	14.280	14.390	14.390	5,264,679
2022-08-31	15.200	15.370	14.450	14.540	14.540	9,763,300
2022-08-30	15.180	15.650	15.050	15.220	15.220	6,612,447
2022-08-29	15.040	15.640	15.030	15.350	15.350	5,781,966
2022-08-26	15.600	16.050	15.250	15.470	15.470	7,691,117
2022-08-25	15.780	15.780	15.040	15.470	15.470	8,649,720
2022-08-24	16.560	16.560	15.500	15.540	15.540	10,865,788
2022-08-23	16.130	16.670	16.100	16.370	16.370	10,709,820
2022-08-22	16.700	17.490	16.110	16.200	16.200	16,530,774
2022-08-19	17.400	18.100	16.900	16.910	16.910	18,070,372
2022-08-18	16.970	17.620	16.620	17.450	17.450	18,337,500
2022-08-17	17.640	17.760	16.800	16.960	16.960	18,237,013
2022-08-16	17.880	18.380	17.310	17.620	17.620	21,546,680
2022-08-15	18.040	19.200	17.900	18.070	18.070	22,408,634
2022-08-12	18.560	20.380	18.080	18.480	18.480	32,644,091
2022-08-11	18.720	20.330	18.690	19.270	19.270	30,074,816
2022-08-10	18.600	19.300	17.900	18.800	18.800	28,475,655
2022-08-09	18.010	19.700	17.330	19.700	19.700	32,429,763
2022-08-08	18.710	19.230	17.680	18.300	18.300	29,941,231
2022-08-05	19.230	20.430	18.600	19.430	19.430	31,049,052

← NewerPage 17 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.