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
2025-07-25	24.970	25.450	24.500	25.140	25.140	12,804,966
2025-07-24	24.420	25.260	24.360	24.900	24.900	12,063,638
2025-07-23	25.000	25.190	24.320	24.460	24.460	16,033,664
2025-07-22	25.330	25.740	24.880	25.110	25.110	14,201,765
2025-07-21	25.250	25.960	24.830	25.450	25.450	16,103,149
2025-07-18	25.740	25.890	24.900	25.390	25.390	15,977,380
2025-07-17	24.510	25.880	24.230	25.690	25.690	22,871,350
2025-07-16	25.600	25.610	24.500	24.580	24.580	20,749,904
2025-07-15	25.700	26.080	25.040	25.750	25.750	19,792,414
2025-07-14	27.330	27.330	25.300	25.980	25.980	27,928,208
2025-07-11	28.520	29.310	27.660	27.980	27.980	28,942,914
2025-07-10	28.000	29.810	26.880	29.300	29.300	44,708,704
2025-07-09	27.350	29.200	26.700	29.000	29.000	41,394,312
2025-07-08	27.660	28.000	26.620	27.340	27.340	33,717,754
2025-07-07	25.500	29.880	25.200	28.010	28.010	50,442,438
2025-07-04	25.320	26.110	24.570	25.710	25.710	35,297,440
2025-07-03	27.360	27.870	25.280	25.380	25.380	48,514,855
2025-07-02	27.620	29.580	26.480	28.650	28.650	56,505,034
2025-07-01	26.200	29.620	25.050	27.610	27.610	56,853,708
2025-06-30	22.540	26.660	22.530	25.630	25.630	44,821,172
2025-06-27	21.800	23.470	21.580	22.220	22.220	25,042,440
2025-06-26	21.530	23.790	21.450	22.550	22.550	30,915,359
2025-06-25	21.330	21.510	20.970	21.450	21.450	13,744,305
2025-06-24	21.600	22.170	21.300	21.510	21.510	17,895,256
2025-06-23	20.340	21.540	19.820	21.460	21.460	16,592,480
2025-06-20	21.410	22.830	20.750	20.750	20.750	21,348,457
2025-06-19	21.350	23.100	20.850	21.850	21.850	25,086,606
2025-06-18	20.310	21.100	20.040	21.100	21.100	15,363,313
2025-06-17	20.610	21.060	20.100	20.300	20.300	10,605,800
2025-06-16	20.160	20.650	20.100	20.280	20.280	9,134,874
2025-06-13	20.240	21.160	20.100	20.590	20.590	17,118,756
2025-06-12	20.160	20.540	20.000	20.160	20.160	11,345,700
2025-06-11	19.800	20.860	19.600	20.590	20.590	19,101,805
2025-06-10	19.810	20.770	19.700	19.980	19.980	20,611,498
2025-06-09	19.170	19.650	19.100	19.490	19.490	8,841,245
2025-06-06	19.460	19.770	19.050	19.170	19.170	11,299,396
2025-06-05	19.500	19.550	19.080	19.470	19.470	8,672,574
2025-06-04	19.990	20.000	19.400	19.630	19.630	10,866,500
2025-06-03	19.830	20.070	19.610	20.000	20.000	12,662,600
2025-05-30	19.580	20.330	19.210	20.100	20.100	25,453,617
2025-05-29	17.740	21.400	17.740	20.560	20.560	42,970,963
2025-05-28	18.280	18.340	17.840	17.950	17.950	8,767,097
2025-05-27	18.010	18.500	17.920	18.380	18.380	11,066,956
2025-05-26	17.830	18.300	17.670	18.240	18.240	13,084,800
2025-05-23	17.640	18.320	17.580	17.830	17.830	15,525,480
2025-05-22	17.580	17.750	17.130	17.170	17.170	4,427,800
2025-05-21	17.620	17.880	17.300	17.590	17.590	5,617,238
2025-05-20	17.520	17.740	17.520	17.720	17.720	3,809,600
2025-05-19	17.360	17.660	17.140	17.640	17.640	4,374,200
2025-05-16	17.300	17.540	17.210	17.370	17.370	3,063,100
2025-05-15	17.600	17.680	17.200	17.280	17.280	3,638,700
2025-05-14	17.600	17.850	17.520	17.670	17.670	4,602,700
2025-05-13	17.910	17.960	17.560	17.680	17.680	4,875,110
2025-05-12	17.600	17.850	17.560	17.710	17.710	3,554,500
2025-05-09	17.810	17.890	17.430	17.520	17.520	4,349,100
2025-05-08	17.560	17.900	17.500	17.870	17.870	5,443,100
2025-05-07	17.650	17.860	17.390	17.730	17.730	8,103,800
2025-05-06	16.900	17.510	16.900	17.510	17.510	6,990,506
2025-04-30	16.790	16.970	16.720	16.830	16.830	3,594,060
2025-04-29	16.250	16.800	16.230	16.660	16.660	4,839,582

← NewerPage 6 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.