Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-25 | 17.500 | 18.500 | 17.070 | 18.210 | 18.210 | 28,810,001 |
| 2021-10-22 | 14.930 | 17.700 | 14.820 | 17.700 | 17.700 | 20,306,727 |
| 2021-10-21 | 15.060 | 15.150 | 14.680 | 14.750 | 14.750 | 3,484,600 |
| 2021-10-20 | 15.110 | 15.260 | 14.860 | 15.070 | 15.070 | 3,312,660 |
| 2021-10-19 | 15.190 | 15.360 | 15.110 | 15.160 | 15.160 | 2,542,400 |
| 2021-10-18 | 15.300 | 15.380 | 15.140 | 15.250 | 15.250 | 2,373,500 |
| 2021-10-15 | 15.330 | 15.550 | 15.100 | 15.270 | 15.270 | 3,226,400 |
| 2021-10-14 | 15.100 | 15.440 | 14.840 | 15.330 | 15.330 | 3,349,914 |
← NewerPage 21 of 21 · 1,219 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.