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
2022-05-11	10.390	10.840	10.370	10.520	10.520	2,893,600
2022-05-10	9.990	10.430	9.980	10.400	10.400	1,963,700
2022-05-09	9.900	10.370	9.900	10.200	10.200	1,294,800
2022-05-06	9.980	10.350	9.850	10.070	10.070	1,994,500
2022-05-05	10.090	10.270	9.940	10.130	10.130	2,097,620
2022-04-29	9.550	10.220	9.500	10.010	10.010	3,148,000
2022-04-28	9.400	9.740	9.340	9.500	9.500	2,575,620
2022-04-27	9.160	9.550	8.860	9.500	9.500	3,057,800
2022-04-26	9.760	9.980	9.210	9.250	9.250	2,680,290
2022-04-25	10.790	10.790	9.700	9.760	9.760	3,861,640
2022-04-22	11.310	11.360	10.890	11.000	11.000	1,889,700
2022-04-21	11.860	12.000	11.260	11.300	11.300	1,875,798
2022-04-20	12.150	12.210	11.770	11.920	11.920	1,593,720
2022-04-19	11.990	12.220	11.850	12.010	12.010	1,504,320
2022-04-18	11.720	12.080	11.470	12.060	12.060	1,851,260
2022-04-15	12.050	12.050	11.600	11.710	11.710	1,822,140
2022-04-14	11.950	12.250	11.950	12.040	12.040	1,674,380
2022-04-13	12.190	12.190	11.850	11.860	11.860	1,454,550
2022-04-12	11.770	12.250	11.770	12.190	12.190	1,813,150
2022-04-11	12.230	12.560	11.830	11.960	11.960	3,090,220
2022-04-08	12.540	13.120	12.190	12.610	12.610	3,465,680
2022-04-07	13.160	13.170	12.570	12.570	12.570	2,381,193
2022-04-06	13.060	13.310	13.010	13.120	13.120	1,572,920
2022-04-01	13.300	13.300	13.060	13.100	13.100	1,954,200
2022-03-31	13.490	13.600	13.250	13.300	13.300	2,134,900
2022-03-30	13.480	13.630	13.300	13.460	13.460	1,506,021
2022-03-29	14.000	14.000	13.190	13.310	13.310	2,946,000
2022-03-28	13.940	14.080	13.550	13.790	13.790	1,957,800
2022-03-25	13.820	14.180	13.820	13.990	13.990	2,387,920
2022-03-24	14.010	14.130	13.830	13.910	13.910	2,545,180
2022-03-23	14.420	14.600	14.190	14.250	14.250	3,440,637
2022-03-22	14.580	14.580	14.210	14.350	14.350	3,071,700
2022-03-21	14.300	14.630	14.280	14.580	14.580	4,756,020
2022-03-18	14.380	14.880	14.250	14.400	14.400	7,407,997
2022-03-17	13.830	15.290	13.730	14.540	14.540	12,017,100
2022-03-16	13.210	13.900	12.720	13.570	13.570	4,064,697
2022-03-15	13.410	13.870	12.870	12.930	12.930	3,858,997
2022-03-14	14.040	14.300	13.500	13.500	13.500	3,511,560
2022-03-11	14.200	14.330	13.850	14.300	14.300	3,464,920
2022-03-10	15.000	15.100	14.390	14.410	14.410	5,684,000
2022-03-09	14.560	14.770	13.800	14.690	14.690	8,200,900
2022-03-08	13.690	15.790	13.100	14.300	14.300	8,668,500
2022-03-07	14.020	14.020	13.630	13.690	13.690	2,368,000
2022-03-04	14.040	14.300	13.810	14.030	14.030	2,270,600
2022-03-03	14.240	14.350	14.040	14.050	14.050	2,207,500
2022-03-02	14.160	14.270	14.000	14.240	14.240	2,034,500
2022-03-01	14.250	14.300	14.100	14.190	14.190	2,586,000
2022-02-28	14.610	14.830	14.100	14.250	14.250	4,562,200
2022-02-25	14.190	15.500	14.190	14.600	14.600	7,796,420
2022-02-24	14.470	14.750	13.870	14.130	14.130	4,899,600
2022-02-23	14.020	14.800	14.020	14.550	14.550	4,535,400
2022-02-22	14.100	14.280	13.820	14.010	14.010	2,712,360
2022-02-21	13.820	14.110	13.820	14.080	14.080	1,905,560
2022-02-18	13.980	13.980	13.670	13.840	13.840	1,305,600
2022-02-17	13.950	14.090	13.820	13.880	13.880	2,020,200
2022-02-16	13.790	14.070	13.710	13.950	13.950	1,866,400
2022-02-15	13.820	14.000	13.580	13.780	13.780	1,882,600
2022-02-14	13.400	13.980	13.350	13.820	13.820	2,196,900
2022-02-11	14.100	14.100	13.470	13.510	13.510	2,558,460
2022-02-10	14.150	14.290	13.830	13.940	13.940	2,231,980

← NewerPage 19 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.