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
2025-10-27	27.460	28.100	26.500	26.590	26.590	14,628,840
2025-10-24	27.010	27.430	26.660	26.920	26.920	10,105,560
2025-10-23	26.860	27.100	26.200	27.060	27.060	8,577,200
2025-10-22	27.890	28.380	26.910	27.120	27.120	12,597,501
2025-10-21	28.250	28.350	27.690	27.970	27.970	13,788,900
2025-10-20	26.950	28.680	26.590	28.440	28.440	22,464,404
2025-10-17	27.250	27.720	26.430	26.600	26.600	11,186,820
2025-10-16	27.100	28.200	26.650	26.730	26.730	12,038,000
2025-10-15	27.290	27.320	25.920	27.160	27.160	13,090,357
2025-10-14	28.340	28.600	27.110	27.260	27.260	21,014,574
2025-10-13	25.460	28.450	25.440	28.340	28.340	29,902,553
2025-10-10	25.670	27.500	24.940	27.010	27.010	24,340,001
2025-10-09	26.510	26.700	25.660	25.790	25.790	13,619,240
2025-09-30	25.000	26.550	24.720	26.310	26.310	21,850,600
2025-09-29	23.500	25.180	23.500	24.920	24.920	15,035,140
2025-09-26	24.510	24.530	23.480	23.500	23.500	9,561,099
2025-09-25	24.970	25.160	24.430	24.490	24.490	11,591,461
2025-09-24	23.890	25.490	23.720	25.040	25.040	18,884,900
2025-09-23	24.000	24.260	22.930	24.050	24.050	11,283,130
2025-09-22	24.310	24.360	23.650	24.050	24.050	9,928,760
2025-09-19	24.690	25.000	24.310	24.520	24.520	10,389,470
2025-09-18	24.840	25.170	24.140	24.410	24.410	13,676,110
2025-09-17	24.200	25.500	24.000	25.000	25.000	17,533,170
2025-09-16	23.800	24.150	23.660	24.130	24.130	5,281,100
2025-09-15	24.050	24.390	23.600	23.860	23.860	7,209,800
2025-09-12	24.400	24.500	23.910	24.120	24.120	7,821,200
2025-09-11	23.450	24.440	23.220	24.400	24.400	8,918,856
2025-09-10	23.590	23.890	23.260	23.540	23.540	5,693,256
2025-09-09	24.120	24.280	23.370	23.590	23.590	7,623,700
2025-09-08	24.160	24.500	23.840	24.280	24.280	7,216,242
2025-09-05	23.700	24.230	23.520	24.200	24.200	8,205,044
2025-09-04	24.830	24.880	23.050	23.590	23.590	11,472,300
2025-09-03	25.030	25.760	24.410	24.430	24.430	10,852,472
2025-09-02	26.500	26.500	24.700	25.030	25.030	17,633,620
2025-09-01	27.620	28.060	26.560	26.640	26.640	16,799,560
2025-08-29	26.950	28.230	25.680	27.710	27.710	22,000,200
2025-08-28	27.940	28.240	25.970	27.060	27.060	24,884,460
2025-08-27	29.240	29.350	27.800	27.900	27.900	19,346,267
2025-08-26	29.020	30.100	28.700	29.370	29.370	23,640,860
2025-08-25	28.690	29.820	28.270	29.020	29.020	34,734,478
2025-08-22	26.200	31.250	26.050	28.700	28.700	46,624,673
2025-08-21	27.460	27.550	25.810	26.040	26.040	16,465,794
2025-08-20	27.670	27.880	26.980	27.500	27.500	10,666,100
2025-08-19	28.260	28.370	27.500	27.800	27.800	12,021,932
2025-08-18	27.470	28.670	26.990	28.290	28.290	23,554,682
2025-08-15	25.810	26.930	25.810	26.800	26.800	14,059,712
2025-08-14	27.090	27.250	25.670	25.810	25.810	16,354,300
2025-08-13	27.250	27.900	27.030	27.150	27.150	18,731,820
2025-08-12	26.540	28.080	25.940	27.650	27.650	26,936,413
2025-08-11	26.390	27.330	26.200	26.450	26.450	14,033,560
2025-08-08	26.060	26.700	25.400	26.380	26.380	13,806,400
2025-08-07	26.180	26.580	25.750	26.180	26.180	12,368,972
2025-08-06	25.410	26.560	25.300	26.180	26.180	14,438,200
2025-08-05	25.210	25.760	24.920	25.410	25.410	9,411,559
2025-08-04	25.020	25.280	24.600	25.110	25.110	9,710,120
2025-08-01	25.630	25.940	25.350	25.460	25.460	8,864,200
2025-07-31	26.340	27.020	25.650	25.770	25.770	15,140,219
2025-07-30	26.260	27.530	26.100	26.600	26.600	18,646,760
2025-07-29	26.030	26.800	25.960	26.440	26.440	15,171,490
2025-07-28	25.000	27.000	24.870	26.380	26.380	25,818,070

← NewerPage 5 of 21 · 1,212 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.