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
2022-08-04	18.250	20.290	18.000	19.480	19.480	38,521,520
2022-08-03	17.400	20.500	17.060	17.900	17.900	40,724,828
2022-08-02	15.990	18.180	15.990	17.710	17.710	45,708,577
2022-08-01	14.600	15.410	13.620	15.410	15.410	22,370,654
2022-07-29	12.190	12.900	12.030	12.840	12.840	10,706,061
2022-07-28	11.850	12.210	11.840	12.130	12.130	3,232,953
2022-07-27	11.720	11.950	11.650	11.780	11.780	1,272,541
2022-07-26	11.900	11.900	11.660	11.840	11.840	1,245,438
2022-07-25	11.900	12.070	11.800	11.870	11.870	1,529,880
2022-07-22	12.000	12.210	11.770	11.900	11.900	1,886,380
2022-07-21	11.810	12.130	11.720	12.000	12.000	2,742,938
2022-07-20	11.750	11.840	11.630	11.810	11.810	1,901,323
2022-07-19	11.750	11.800	11.540	11.740	11.740	2,054,600
2022-07-18	11.070	11.720	11.040	11.680	11.680	3,920,100
2022-07-15	11.260	11.490	11.010	11.030	11.030	2,475,900
2022-07-14	11.290	11.560	11.200	11.390	11.390	1,871,500
2022-07-13	11.360	11.370	11.200	11.290	11.290	1,249,420
2022-07-12	11.700	11.730	11.230	11.260	11.260	2,155,253
2022-07-11	12.070	12.080	11.600	11.730	11.730	2,296,800
2022-07-08	12.060	12.330	11.890	12.070	12.070	3,043,700
2022-07-07	11.870	12.030	11.790	11.970	11.970	2,167,600
2022-07-06	11.800	12.140	11.550	11.860	11.860	3,399,388
2022-07-05	11.940	12.080	11.650	11.770	11.770	2,517,368
2022-07-04	12.210	12.250	11.910	11.980	11.980	3,319,400
2022-07-01	12.180	12.710	12.140	12.140	12.140	4,057,300
2022-06-30	12.580	12.640	12.210	12.300	12.300	6,694,940
2022-06-29	12.500	13.360	12.300	12.580	12.580	13,221,177
2022-06-28	11.790	12.250	11.670	12.200	12.200	4,478,684
2022-06-27	11.720	11.880	11.650	11.770	11.770	2,562,100
2022-06-24	11.520	11.820	11.510	11.740	11.740	3,430,900
2022-06-23	11.270	11.550	11.100	11.520	11.520	3,136,500
2022-06-22	11.630	11.660	11.280	11.300	11.300	2,896,720
2022-06-21	11.400	11.880	11.340	11.620	11.620	4,207,393
2022-06-20	11.320	11.550	11.320	11.440	11.440	1,806,800
2022-06-17	11.210	11.400	11.150	11.320	11.320	1,960,300
2022-06-16	11.130	11.500	11.130	11.320	11.320	2,770,000
2022-06-15	11.250	11.440	11.100	11.130	11.130	2,608,020
2022-06-14	11.150	11.230	10.780	11.230	11.230	2,320,000
2022-06-13	11.050	11.220	10.910	11.160	11.160	1,886,300
2022-06-10	10.810	11.170	10.810	11.050	11.050	1,810,900
2022-06-09	11.240	11.330	10.860	10.920	10.920	1,876,100
2022-06-08	11.250	11.430	11.040	11.250	11.250	2,003,960
2022-06-07	11.540	11.650	11.220	11.300	11.300	3,378,280
2022-06-06	11.280	11.930	11.200	11.480	11.480	5,956,537
2022-06-02	10.960	11.290	10.870	11.150	11.150	3,149,500
2022-06-01	11.520	11.590	10.920	11.000	11.000	3,324,300
2022-05-31	10.820	11.070	10.510	11.060	11.060	2,429,400
2022-05-30	10.850	10.950	10.770	10.820	10.820	1,623,760
2022-05-27	11.050	11.060	10.670	10.780	10.780	1,874,440
2022-05-26	11.080	11.110	10.710	10.940	10.940	1,791,200
2022-05-25	10.810	11.030	10.810	10.990	10.990	1,876,983
2022-05-24	11.240	11.360	10.790	10.810	10.810	3,318,600
2022-05-23	10.920	11.690	10.910	11.250	11.250	3,981,500
2022-05-20	10.970	11.200	10.870	11.000	11.000	1,775,840
2022-05-19	10.530	10.990	10.470	10.920	10.920	2,469,810
2022-05-18	10.560	11.020	10.560	10.700	10.700	2,129,800
2022-05-17	10.430	10.670	10.330	10.600	10.600	1,893,600
2022-05-16	10.410	10.640	10.350	10.430	10.430	1,446,840
2022-05-13	10.520	10.620	10.380	10.430	10.430	1,175,440
2022-05-12	10.410	10.700	10.400	10.520	10.520	1,592,100

← NewerPage 18 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.