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
2026-04-24	23.300	23.530	22.900	23.080	23.080	4,504,480
2026-04-23	23.680	23.940	23.260	23.380	23.380	5,358,320
2026-04-22	23.400	23.680	23.210	23.570	23.570	5,202,345
2026-04-21	23.350	23.690	23.050	23.380	23.380	6,030,500
2026-04-20	22.400	23.410	22.400	23.340	23.340	7,039,225
2026-04-17	22.130	22.750	22.130	22.500	22.500	5,074,700
2026-04-16	21.870	22.270	21.820	22.210	22.210	2,946,100
2026-04-15	22.480	22.500	21.800	21.860	21.860	3,632,100
2026-04-14	22.330	22.440	22.000	22.430	22.430	4,056,514
2026-04-13	21.930	22.260	21.710	22.140	22.140	3,113,600
2026-04-10	22.230	22.490	22.130	22.130	22.130	3,904,893
2026-04-09	22.180	22.700	22.110	22.150	22.150	4,203,786
2026-04-08	21.810	22.550	21.600	22.470	22.470	5,493,496
2026-04-07	20.860	21.480	20.860	21.480	21.480	3,380,700
2026-04-03	21.000	21.300	20.820	20.830	20.830	3,322,800
2026-04-02	21.560	21.710	20.720	20.910	20.910	3,414,500
2026-04-01	21.670	21.840	21.420	21.690	21.690	2,986,200
2026-03-31	21.520	21.810	21.220	21.270	21.270	3,045,400
2026-03-30	21.340	21.980	21.200	21.610	21.610	3,912,500
2026-03-27	20.850	21.680	20.850	21.520	21.520	3,203,300
2026-03-26	21.730	21.800	21.050	21.150	21.150	3,346,739
2026-03-25	21.300	21.890	21.290	21.730	21.730	3,851,000
2026-03-24	21.100	21.250	20.390	21.200	21.200	4,171,400
2026-03-23	21.170	21.600	20.350	20.450	20.450	5,844,899
2026-03-20	22.450	22.560	21.820	21.820	21.820	4,263,052
2026-03-19	22.900	23.050	22.200	22.350	22.350	5,647,756
2026-03-18	23.130	23.460	22.940	23.370	23.370	3,664,000
2026-03-17	24.280	24.500	23.100	23.140	23.140	6,005,011
2026-03-16	23.850	24.300	23.720	24.280	24.280	5,210,401
2026-03-13	23.820	24.470	23.780	23.830	23.830	4,228,400
2026-03-12	24.380	24.380	23.810	24.000	24.000	5,461,996
2026-03-11	24.320	24.870	24.190	24.420	24.420	6,650,154
2026-03-10	23.820	24.330	23.770	24.310	24.310	6,256,277
2026-03-09	23.970	23.980	22.800	23.460	23.460	8,766,952
2026-03-06	24.490	24.550	24.100	24.410	24.410	6,054,029
2026-03-05	24.980	25.240	24.230	24.600	24.600	7,618,699
2026-03-04	24.200	25.150	24.040	24.470	24.470	7,217,385
2026-03-03	26.250	26.350	24.510	24.580	24.580	13,320,460
2026-03-02	25.840	26.390	25.680	25.850	25.850	9,912,460
2026-02-27	26.330	26.550	26.040	26.400	26.400	9,094,221
2026-02-26	26.110	26.700	25.910	26.590	26.590	15,016,930
2026-02-25	25.610	26.390	25.300	26.250	26.250	15,575,220
2026-02-24	25.270	25.830	24.520	25.750	25.750	10,385,470
2026-02-13	25.360	25.460	24.880	25.200	25.200	7,282,314
2026-02-12	25.400	25.650	25.050	25.110	25.110	9,414,017
2026-02-11	25.500	26.260	25.400	25.570	25.570	10,422,110
2026-02-10	25.870	26.800	25.600	25.620	25.620	15,448,590
2026-02-09	25.830	26.870	25.700	26.080	26.080	18,504,250
2026-02-06	24.810	26.230	24.630	25.820	25.820	15,823,580
2026-02-05	25.320	26.000	24.830	25.470	25.470	16,992,051
2026-02-04	24.560	25.770	24.270	25.500	25.500	18,175,631
2026-02-03	24.560	24.970	24.330	24.840	24.840	11,486,740
2026-02-02	25.800	25.820	24.030	24.150	24.150	20,261,529
2026-01-30	24.610	26.480	24.600	25.920	25.920	29,566,119
2026-01-29	24.710	25.440	24.430	25.040	25.040	20,669,320
2026-01-28	23.670	24.880	23.650	24.690	24.690	22,530,930
2026-01-27	23.400	23.630	22.580	23.530	23.530	7,676,000
2026-01-26	24.300	24.300	23.340	23.560	23.560	9,431,662
2026-01-23	24.170	24.380	24.110	24.300	24.300	9,038,346
2026-01-22	24.480	24.800	24.130	24.240	24.240	9,165,620

← NewerPage 3 of 5 · 242 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.