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
2022-02-09	14.020	14.380	13.950	14.160	14.160	2,789,600
2022-02-08	13.480	14.170	13.400	13.990	13.990	3,189,760
2022-02-07	13.150	14.000	13.150	13.580	13.580	4,751,800
2022-01-28	13.500	14.250	13.480	14.110	14.110	2,909,300
2022-01-27	14.190	14.380	13.470	13.480	13.480	2,487,560
2022-01-26	14.020	14.280	14.010	14.190	14.190	1,956,140
2022-01-25	14.890	14.970	13.890	13.970	13.970	4,087,202
2022-01-24	15.000	15.170	14.860	14.900	14.900	1,427,300
2022-01-21	15.110	15.250	14.750	15.050	15.050	2,192,300
2022-01-20	15.890	15.960	15.080	15.110	15.110	3,661,940
2022-01-19	16.030	16.140	15.740	15.890	15.890	2,234,552
2022-01-18	16.390	16.500	15.800	15.970	15.970	3,487,200
2022-01-17	16.150	16.630	16.150	16.390	16.390	3,271,847
2022-01-14	16.600	16.660	16.230	16.300	16.300	3,701,182
2022-01-13	16.280	16.940	16.160	16.670	16.670	6,406,180
2022-01-12	16.050	16.370	16.020	16.330	16.330	3,000,160
2022-01-11	16.190	16.350	15.940	15.960	15.960	2,119,767
2022-01-10	15.720	16.290	15.710	16.200	16.200	2,376,718
2022-01-07	16.320	16.400	15.820	15.820	15.820	3,015,800
2022-01-06	16.050	16.380	15.990	16.320	16.320	2,518,600
2022-01-05	16.310	16.390	15.860	16.060	16.060	3,090,160
2022-01-04	16.330	16.400	16.160	16.340	16.340	2,589,340
2021-12-31	16.080	16.340	16.080	16.270	16.270	2,258,900
2021-12-30	16.240	16.500	16.050	16.180	16.180	3,228,700
2021-12-29	16.100	16.260	15.880	16.210	16.210	2,795,900
2021-12-28	15.620	16.150	15.600	16.100	16.100	3,715,300
2021-12-27	15.420	15.670	15.300	15.620	15.620	2,515,100
2021-12-24	15.880	16.120	15.410	15.420	15.420	3,732,900
2021-12-23	16.340	16.390	15.870	15.900	15.900	3,775,800
2021-12-22	16.310	16.480	16.240	16.250	16.250	2,767,500
2021-12-21	16.080	16.360	16.040	16.320	16.320	2,566,148
2021-12-20	16.550	16.710	16.050	16.100	16.100	3,641,280
2021-12-17	17.200	17.280	16.540	16.550	16.550	6,011,685
2021-12-16	17.170	17.470	17.100	17.200	17.200	3,334,687
2021-12-15	17.440	17.690	17.090	17.100	17.100	4,389,100
2021-12-14	17.260	17.440	17.060	17.410	17.410	3,116,487
2021-12-13	17.740	17.880	17.140	17.240	17.240	5,336,263
2021-12-10	17.600	17.750	17.330	17.700	17.700	3,725,420
2021-12-09	17.610	17.760	17.480	17.640	17.640	3,839,260
2021-12-08	17.500	17.740	17.300	17.600	17.600	4,035,830
2021-12-07	17.570	17.770	17.050	17.290	17.290	4,891,600
2021-12-06	18.440	18.680	17.420	17.570	17.570	8,494,273
2021-12-03	18.200	18.470	18.070	18.290	18.290	6,193,300
2021-12-02	19.050	19.150	18.050	18.190	18.190	11,644,777
2021-12-01	18.910	19.660	18.580	19.230	19.230	13,001,500
2021-11-30	20.110	20.800	18.820	18.850	18.850	19,344,540
2021-11-29	18.700	19.730	18.510	19.650	19.650	19,225,037
2021-11-26	18.400	19.200	18.180	19.150	19.150	12,832,037
2021-11-25	18.620	19.060	18.410	18.510	18.510	8,805,740
2021-11-24	18.820	19.080	18.520	18.590	18.590	8,671,580
2021-11-23	18.490	19.040	18.400	18.800	18.800	13,177,362
2021-11-22	17.440	18.700	17.380	18.690	18.690	15,079,414
2021-11-19	17.310	17.580	17.120	17.420	17.420	6,190,173
2021-11-18	17.930	18.190	17.120	17.240	17.240	10,521,800
2021-11-17	17.890	18.720	17.890	18.110	18.110	8,814,706
2021-11-16	18.230	18.750	17.800	17.840	17.840	8,393,755
2021-11-15	19.100	19.150	18.200	18.460	18.460	10,718,948
2021-11-12	19.000	19.350	18.660	18.960	18.960	12,740,927
2021-11-11	18.490	19.520	18.370	19.240	19.240	19,787,163
2021-11-10	17.960	19.400	17.810	18.780	18.780	17,933,296

← NewerPage 20 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.