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
2025-04-28	16.230	16.500	16.100	16.430	16.430	3,722,900
2025-04-25	16.400	16.780	16.280	16.410	16.410	4,038,300
2025-04-24	16.820	16.820	16.110	16.400	16.400	9,232,920
2025-04-23	16.970	17.100	16.860	17.060	17.060	5,387,700
2025-04-22	16.800	17.150	16.560	16.890	16.890	6,353,600
2025-04-21	16.800	16.920	16.650	16.890	16.890	4,583,160
2025-04-18	17.020	17.230	16.700	16.800	16.800	5,499,800
2025-04-17	16.720	17.530	16.510	17.130	17.130	8,965,138
2025-04-16	16.950	17.040	16.360	16.800	16.800	5,748,456
2025-04-15	17.120	17.330	16.870	17.070	17.070	5,269,763
2025-04-14	17.100	17.350	16.930	17.150	17.150	8,131,900
2025-04-11	16.300	17.180	16.230	16.790	16.790	8,901,900
2025-04-10	16.810	17.200	16.500	16.550	16.550	9,909,800
2025-04-09	15.510	16.600	14.440	16.430	16.430	12,507,800
2025-04-08	15.500	16.260	15.240	15.830	15.830	10,764,500
2025-04-07	17.100	17.340	14.750	15.210	15.210	15,324,277
2025-04-03	18.430	18.650	17.760	18.150	18.150	8,875,300
2025-04-02	18.700	19.570	18.350	18.430	18.430	9,457,400
2025-04-01	18.350	19.140	18.140	18.720	18.720	12,709,112
2025-03-31	19.190	19.400	17.890	18.300	18.300	19,494,712
2025-03-28	21.390	21.830	19.880	19.910	19.910	25,766,539
2025-03-27	19.820	21.960	19.820	21.100	21.100	32,911,625
2025-03-26	20.380	20.660	19.880	20.000	20.000	10,376,200
2025-03-25	20.330	20.560	20.170	20.550	20.550	13,024,700
2025-03-24	20.150	21.100	19.720	20.780	20.780	21,370,017
2025-03-21	19.710	20.470	19.340	20.130	20.130	15,141,757
2025-03-20	20.000	20.350	19.750	19.800	19.800	12,018,732
2025-03-19	19.550	20.050	19.340	19.980	19.980	11,242,100
2025-03-18	19.590	19.650	19.310	19.570	19.570	7,164,670
2025-03-17	19.280	19.520	19.130	19.430	19.430	5,258,310
2025-03-14	18.950	19.320	18.800	19.280	19.280	6,084,564
2025-03-13	19.560	19.630	18.730	19.000	19.000	7,587,200
2025-03-12	19.690	19.760	19.400	19.460	19.460	6,986,019
2025-03-11	19.400	19.730	19.220	19.630	19.630	8,420,000
2025-03-10	19.850	20.280	19.500	19.900	19.900	8,547,392
2025-03-07	20.230	20.350	19.810	19.850	19.850	12,288,892
2025-03-06	20.360	20.770	20.130	20.490	20.490	15,268,302
2025-03-05	19.830	20.690	19.680	20.500	20.500	14,401,109
2025-03-04	19.770	20.130	19.570	20.030	20.030	12,109,670
2025-03-03	19.300	20.300	19.100	20.160	20.160	16,793,112
2025-02-28	20.120	20.500	19.220	19.300	19.300	17,032,394
2025-02-27	19.600	21.380	19.600	20.560	20.560	26,791,333
2025-02-26	19.600	22.350	19.580	20.120	20.120	29,739,911
2025-02-25	18.110	19.260	18.060	18.790	18.790	15,736,370
2025-02-24	18.150	18.420	18.010	18.380	18.380	7,696,334
2025-02-21	18.000	18.340	17.880	18.230	18.230	9,928,552
2025-02-20	17.890	18.290	17.890	18.120	18.120	9,357,062
2025-02-19	17.310	18.190	17.310	18.100	18.100	9,798,600
2025-02-18	17.840	17.990	17.300	17.450	17.450	8,855,802
2025-02-17	17.800	17.950	17.530	17.850	17.850	7,837,876
2025-02-14	17.360	18.080	17.280	17.760	17.760	10,766,311
2025-02-13	17.700	17.710	17.350	17.460	17.460	5,854,682
2025-02-12	17.330	17.730	17.260	17.700	17.700	7,644,942
2025-02-11	17.680	17.700	17.320	17.440	17.440	5,565,482
2025-02-10	17.380	17.720	17.380	17.700	17.700	5,822,800
2025-02-07	17.400	17.740	17.120	17.470	17.470	9,125,100
2025-02-06	16.600	17.440	16.550	17.430	17.430	8,834,331
2025-02-05	16.580	16.770	16.420	16.700	16.700	4,313,375
2025-01-27	16.900	17.100	16.330	16.360	16.360	5,122,593
2025-01-24	16.370	16.850	16.260	16.800	16.800	8,207,261

← NewerPage 7 of 21 · 1,219 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.