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
2025-01-23	17.310	17.490	16.350	16.350	16.350	17,380,716
2025-01-22	18.200	18.290	17.870	17.920	17.920	4,388,900
2025-01-21	18.560	18.690	18.020	18.280	18.280	6,068,600
2025-01-20	18.420	18.590	18.260	18.410	18.410	5,069,500
2025-01-17	18.320	18.660	18.060	18.310	18.310	5,762,440
2025-01-16	18.760	18.800	18.260	18.410	18.410	5,534,563
2025-01-15	18.610	18.800	18.400	18.450	18.450	5,271,300
2025-01-14	18.000	18.730	17.910	18.730	18.730	7,427,162
2025-01-13	17.550	17.980	17.170	17.970	17.970	5,478,500
2025-01-10	18.500	18.780	17.900	17.910	17.910	6,277,595
2025-01-09	18.480	18.970	18.340	18.540	18.540	7,062,800
2025-01-08	18.320	18.800	17.620	18.370	18.370	6,821,995
2025-01-07	18.180	18.590	18.060	18.550	18.550	5,247,700
2025-01-06	18.120	18.420	17.560	18.100	18.100	5,089,060
2025-01-03	18.570	18.930	18.160	18.190	18.190	7,158,600
2025-01-02	19.550	19.600	18.250	18.570	18.570	10,720,907
2024-12-31	21.130	21.180	19.760	19.780	19.780	11,437,513
2024-12-30	20.570	21.190	20.080	21.030	21.030	10,098,323
2024-12-27	21.230	21.370	20.700	20.800	20.800	12,717,953
2024-12-26	20.600	21.350	20.310	21.180	21.180	14,074,742
2024-12-25	20.120	20.970	19.850	20.600	20.600	12,453,542
2024-12-24	20.110	20.380	19.710	20.270	20.270	7,504,732
2024-12-23	21.080	21.220	19.960	20.000	20.000	11,995,920
2024-12-20	20.480	21.370	20.330	21.260	21.260	15,369,829
2024-12-19	20.100	20.700	19.710	20.570	20.570	11,024,093
2024-12-18	20.270	20.890	19.500	20.540	20.540	12,279,509
2024-12-17	21.850	21.880	20.210	20.280	20.280	17,873,021
2024-12-16	20.940	21.850	20.680	21.850	21.850	24,120,645
2024-12-13	20.980	21.580	20.600	21.030	21.030	21,454,284
2024-12-12	20.600	21.560	20.450	21.290	21.290	28,163,959
2024-12-11	19.880	20.330	19.800	20.330	20.330	10,371,969
2024-12-10	20.700	20.700	19.950	19.970	19.970	11,868,900
2024-12-09	20.250	20.270	19.640	19.890	19.890	11,126,363
2024-12-06	20.230	20.470	19.900	20.350	20.350	12,271,050
2024-12-05	19.890	20.420	19.780	20.380	20.380	12,494,624
2024-12-04	21.200	21.400	19.920	20.010	20.010	19,428,996
2024-12-03	20.720	21.490	20.520	20.890	20.890	27,154,735
2024-12-02	19.890	20.500	19.780	20.490	20.490	17,338,540
2024-11-29	19.610	20.200	19.320	20.070	20.070	16,738,094
2024-11-28	20.150	20.240	19.560	19.580	19.580	16,785,400
2024-11-27	20.150	20.390	19.300	20.370	20.370	18,919,900
2024-11-26	20.620	20.970	19.950	20.150	20.150	21,427,560
2024-11-25	20.950	21.180	20.220	20.890	20.890	21,816,700
2024-11-22	22.530	23.300	21.080	21.150	21.150	37,837,462
2024-11-21	23.450	24.300	22.600	23.030	23.030	46,999,665
2024-11-20	23.060	24.830	22.200	24.310	24.310	66,162,588
2024-11-19	19.570	21.760	19.570	21.760	21.760	16,398,002
2024-11-18	19.080	19.300	17.890	18.130	18.130	9,932,005
2024-11-15	19.760	20.120	19.070	19.080	19.080	10,484,000
2024-11-14	20.660	20.900	19.840	19.950	19.950	10,278,347
2024-11-13	20.500	20.850	20.090	20.780	20.780	13,179,700
2024-11-12	21.270	21.950	20.500	20.770	20.770	22,721,760
2024-11-11	21.180	21.990	20.900	21.470	21.470	27,857,622
2024-11-08	20.450	21.180	20.210	20.760	20.760	26,178,045
2024-11-07	19.660	20.520	19.620	20.360	20.360	17,816,160
2024-11-06	20.170	20.500	19.630	20.010	20.010	22,712,828
2024-11-05	19.050	20.280	19.000	20.160	20.160	23,087,248
2024-11-04	18.100	19.800	18.100	19.180	19.180	13,692,935
2024-11-01	19.530	20.280	18.110	18.190	18.190	19,225,007
2024-10-31	19.000	19.590	18.700	19.420	19.420	16,675,975

← NewerPage 8 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.