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
2026-07-23	17.710	18.180	17.470	17.770	17.770	9,356,600
2026-07-22	18.170	18.670	17.600	17.770	17.770	13,950,710
2026-07-21	17.150	18.550	15.500	18.500	18.500	20,623,340
2026-07-20	19.510	19.610	16.490	16.950	16.950	17,133,900
2026-07-17	20.890	20.920	18.930	19.000	19.000	11,533,500
2026-07-16	21.670	22.140	20.670	20.830	20.830	11,653,730
2026-07-15	23.050	23.620	21.800	22.020	22.020	10,273,325
2026-07-14	22.820	23.280	21.890	23.030	23.030	12,063,500
2026-07-13	25.410	25.600	22.790	22.810	22.810	17,007,180
2026-07-10	27.120	28.600	25.380	25.430	25.430	20,057,801
2026-07-09	26.650	27.170	25.530	27.100	27.100	15,906,800
2026-07-08	27.930	28.340	25.840	26.340	26.340	13,413,140
2026-07-07	28.780	28.940	27.520	27.930	27.930	12,783,879
2026-07-06	30.870	31.260	28.880	29.080	29.080	20,164,068
2026-07-03	34.400	34.400	30.710	30.850	30.850	29,727,281
2026-07-02	33.700	36.400	32.100	34.430	34.430	32,160,336
2026-07-01	33.150	36.450	33.000	35.270	35.270	41,406,898
2026-06-30	31.310	33.800	30.880	33.600	33.600	34,227,449
2026-06-29	32.200	34.180	30.510	31.620	31.620	34,964,855
2026-06-26	30.330	33.680	30.180	32.520	32.520	37,758,230
2026-06-25	32.470	33.450	30.670	30.930	30.930	32,099,154
2026-06-24	32.620	33.800	30.970	32.460	32.460	37,102,719
2026-06-23	31.520	34.220	30.780	32.310	32.310	43,433,809
2026-06-22	30.400	32.320	29.750	31.090	31.090	41,333,574
2026-06-18	29.050	29.450	28.420	28.920	28.920	24,218,500
2026-06-17	28.500	30.250	28.400	29.570	29.570	28,666,939
2026-06-16	28.400	29.160	27.990	28.900	28.900	28,624,400
2026-06-15	26.060	28.990	26.060	28.300	28.300	34,100,102
2026-06-12	27.900	28.380	25.900	26.040	26.040	35,145,602
2026-06-11	26.740	27.960	26.500	27.890	27.890	33,821,680
2026-06-10	26.720	27.520	26.590	27.000	27.000	20,985,561
2026-06-09	26.740	27.290	25.380	27.030	27.030	20,889,615
2026-06-08	26.470	27.400	25.800	26.090	26.090	20,057,699
2026-06-05	25.010	29.000	23.980	26.940	26.940	29,211,721
2026-06-04	24.810	26.150	24.580	25.340	25.340	13,445,500
2026-06-03	25.560	26.460	24.850	25.280	25.280	14,294,120
2026-06-02	26.330	26.760	25.550	25.780	25.780	12,171,660
2026-06-01	26.920	27.720	26.270	26.330	26.330	12,288,760
2026-05-29	29.290	29.300	26.840	27.190	27.190	16,755,100
2026-05-28	28.010	29.950	27.830	29.290	29.290	19,519,930
2026-05-27	30.110	30.290	28.200	28.320	28.320	22,470,609
2026-05-26	30.550	30.980	29.180	30.350	30.350	27,491,381
2026-05-25	30.190	33.330	30.030	31.150	31.150	45,851,113
2026-05-22	28.340	31.650	28.220	30.280	30.280	33,745,754
2026-05-21	30.300	30.650	28.000	28.340	28.340	29,377,189
2026-05-20	31.250	31.500	29.660	29.880	29.880	37,415,859
2026-05-19	30.780	32.500	30.300	31.660	31.660	49,684,879
2026-05-18	25.980	31.370	25.700	30.150	30.150	48,761,301
2026-05-15	25.880	26.700	25.680	26.140	26.140	10,855,600
2026-05-14	26.550	26.690	25.820	25.920	25.920	10,924,300
2026-05-13	26.090	26.760	25.800	26.410	26.410	12,179,300
2026-05-12	26.000	26.660	25.680	26.270	26.270	18,186,029
2026-05-11	24.230	26.990	24.230	25.830	25.830	29,335,619
2026-05-08	24.000	24.000	23.600	23.760	23.760	5,444,000
2026-05-07	23.150	24.460	23.150	24.100	24.100	10,155,600
2026-05-06	22.780	23.480	22.730	23.060	23.060	6,635,200
2026-04-30	22.750	23.080	22.400	22.520	22.520	4,895,054
2026-04-29	22.710	22.960	22.000	22.750	22.750	7,062,900
2026-04-28	23.250	23.330	22.850	23.030	23.030	5,323,760
2026-04-27	23.180	23.590	23.180	23.400	23.400	5,103,371

← NewerPage 2 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.