Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 17.960 | 19.400 | 17.810 | 18.780 | 18.780 | 17,933,296 |
| 2021-11-09 | 17.850 | 18.360 | 17.580 | 18.120 | 18.120 | 12,064,308 |
| 2021-11-08 | 16.710 | 17.990 | 16.710 | 17.970 | 17.970 | 12,007,197 |
| 2021-11-05 | 17.720 | 18.250 | 17.100 | 17.170 | 17.170 | 11,475,559 |
| 2021-11-04 | 17.040 | 17.810 | 16.950 | 17.800 | 17.800 | 12,800,896 |
| 2021-11-03 | 17.150 | 17.500 | 16.610 | 17.210 | 17.210 | 10,479,120 |
| 2021-11-02 | 17.140 | 18.050 | 17.140 | 17.460 | 17.460 | 14,018,848 |
| 2021-11-01 | 16.610 | 17.500 | 16.460 | 17.350 | 17.350 | 10,950,260 |
| 2021-10-29 | 16.820 | 17.880 | 16.640 | 17.080 | 17.080 | 13,971,836 |
| 2021-10-28 | 17.630 | 18.080 | 16.820 | 17.120 | 17.120 | 11,578,520 |
| 2021-10-27 | 18.040 | 18.260 | 17.630 | 17.870 | 17.870 | 15,093,633 |
| 2021-10-26 | 17.750 | 19.800 | 17.730 | 18.310 | 18.310 | 25,586,735 |
← NewerPage 21 of 21 · 1,212 trading days
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.