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
2026-01-21	24.000	24.600	23.420	24.530	24.530	15,148,290
2026-01-20	23.980	24.260	23.660	24.120	24.120	11,156,690
2026-01-19	23.850	24.290	23.810	23.980	23.980	9,351,300
2026-01-16	24.450	24.500	23.530	23.930	23.930	14,461,957
2026-01-15	22.950	24.310	22.860	24.130	24.130	20,319,592
2026-01-14	22.980	23.700	22.730	23.220	23.220	11,402,747
2026-01-13	23.970	23.970	22.900	22.990	22.990	11,071,324
2026-01-12	23.590	24.020	23.450	23.970	23.970	14,924,063
2026-01-09	23.480	23.850	23.330	23.850	23.850	11,551,700
2026-01-08	23.720	24.160	23.420	23.570	23.570	14,488,070
2026-01-07	23.320	24.600	23.020	24.080	24.080	22,324,318
2026-01-06	22.410	23.000	22.340	22.610	22.610	8,304,200
2026-01-05	22.110	22.440	21.830	22.440	22.440	5,654,860
2025-12-31	21.800	22.320	21.800	21.830	21.830	4,706,700
2025-12-30	22.250	22.320	21.700	21.750	21.750	6,692,100
2025-12-29	22.800	22.800	22.160	22.260	22.260	6,453,600
2025-12-26	23.200	23.280	22.700	22.750	22.750	8,037,200
2025-12-25	23.050	23.480	22.750	23.320	23.320	7,784,800
2025-12-24	22.920	23.240	22.680	23.000	23.000	6,912,100
2025-12-23	23.410	23.780	22.800	22.990	22.990	7,526,100
2025-12-22	22.970	23.800	22.900	23.550	23.550	8,166,500
2025-12-19	23.030	23.560	22.650	22.970	22.970	4,814,700
2025-12-18	23.100	23.850	22.940	23.030	23.030	6,145,700
2025-12-17	23.910	23.910	22.740	23.410	23.410	8,940,700
2025-12-16	24.480	24.490	23.280	23.860	23.860	10,833,720
2025-12-15	24.700	25.470	24.610	24.840	24.840	15,431,000
2025-12-12	24.220	25.180	23.850	24.900	24.900	13,974,300
2025-12-11	23.910	24.860	23.520	24.440	24.440	13,239,000
2025-12-10	23.780	24.050	23.610	23.910	23.910	6,042,800
2025-12-09	23.580	24.070	23.410	24.020	24.020	8,514,300
2025-12-08	23.390	23.760	23.270	23.580	23.580	6,084,100
2025-12-05	23.200	23.400	22.750	23.350	23.350	4,246,000
2025-12-04	23.750	23.750	23.070	23.180	23.180	6,319,300
2025-12-03	23.350	24.190	22.840	23.980	23.980	10,444,260
2025-12-02	23.310	23.680	23.150	23.500	23.500	6,004,180
2025-12-01	22.490	24.250	22.150	23.650	23.650	12,726,850
2025-11-28	22.560	22.690	22.500	22.520	22.520	3,159,015
2025-11-27	22.540	22.970	22.490	22.620	22.620	3,079,410
2025-11-26	23.110	23.200	22.600	22.680	22.680	5,129,565
2025-11-25	23.430	23.560	23.090	23.250	23.250	6,943,400
2025-11-24	23.300	23.500	23.010	23.380	23.380	6,909,365
2025-11-21	22.660	23.320	22.600	22.990	22.990	7,362,242
2025-11-20	23.440	23.650	22.950	22.990	22.990	6,382,600
2025-11-19	22.460	23.390	22.380	23.150	23.150	8,094,640
2025-11-18	22.680	23.380	22.500	22.590	22.590	6,096,300
2025-11-17	22.970	23.320	22.770	22.900	22.900	5,696,700
2025-11-14	22.520	22.910	22.460	22.500	22.500	3,359,400
2025-11-13	22.610	23.170	22.600	22.840	22.840	4,452,200
2025-11-12	23.240	23.240	22.500	22.710	22.710	4,574,100
2025-11-11	23.160	23.420	23.020	23.170	23.170	4,668,980
2025-11-10	23.010	23.230	22.790	23.070	23.070	5,027,520
2025-11-07	23.710	23.800	23.000	23.060	23.060	8,910,980
2025-11-06	23.810	23.990	23.650	23.870	23.870	5,123,080
2025-11-05	23.570	23.970	23.430	23.860	23.860	5,691,580
2025-11-04	24.350	24.380	23.610	23.780	23.780	7,213,899
2025-11-03	24.480	24.510	24.030	24.490	24.490	6,746,799
2025-10-31	24.590	25.000	24.470	24.500	24.500	6,710,540
2025-10-30	25.120	25.200	24.490	24.490	24.490	9,455,500
2025-10-29	25.950	26.310	24.540	25.210	25.210	17,103,840
2025-10-28	26.570	27.150	26.320	26.520	26.520	10,475,160

← NewerPage 4 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.