Jiangsu Kuangshun Photosensitivity New-Material Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.600 | 18.910 | 18.300 | 18.660 | 18.660 | 11,277,195 |
| 2024-10-29 | 19.570 | 19.780 | 18.700 | 18.730 | 18.730 | 17,334,831 |
| 2024-10-28 | 19.940 | 20.120 | 19.300 | 19.640 | 19.640 | 13,842,100 |
| 2024-10-25 | 19.310 | 20.400 | 19.100 | 20.010 | 20.010 | 20,839,854 |
| 2024-10-24 | 19.190 | 19.580 | 18.980 | 19.190 | 19.190 | 7,579,285 |
| 2024-10-23 | 19.510 | 19.820 | 19.240 | 19.340 | 19.340 | 13,186,949 |
| 2024-10-22 | 20.000 | 20.490 | 19.540 | 19.930 | 19.930 | 19,229,550 |
| 2024-10-21 | 19.880 | 20.890 | 19.630 | 20.110 | 20.110 | 25,007,884 |
| 2024-10-18 | 18.700 | 20.490 | 18.560 | 19.830 | 19.830 | 23,830,808 |
| 2024-10-17 | 18.700 | 19.490 | 18.620 | 18.770 | 18.770 | 16,492,172 |
| 2024-10-16 | 18.610 | 19.780 | 18.400 | 19.040 | 19.040 | 20,295,852 |
| 2024-10-15 | 18.310 | 19.280 | 18.120 | 18.430 | 18.430 | 13,841,842 |
| 2024-10-14 | 17.750 | 18.560 | 17.370 | 18.560 | 18.560 | 11,043,496 |
| 2024-10-11 | 18.580 | 18.760 | 17.250 | 17.610 | 17.610 | 12,524,094 |
| 2024-10-10 | 19.450 | 19.750 | 18.450 | 18.580 | 18.580 | 16,003,269 |
| 2024-10-09 | 20.140 | 21.500 | 19.000 | 19.080 | 19.080 | 26,929,658 |
| 2024-10-08 | 22.050 | 22.160 | 19.660 | 22.160 | 22.160 | 34,288,922 |
| 2024-09-30 | 16.760 | 18.760 | 16.330 | 18.470 | 18.470 | 24,599,526 |
| 2024-09-27 | 15.580 | 16.520 | 15.450 | 16.160 | 16.160 | 13,925,795 |
| 2024-09-26 | 15.050 | 15.390 | 15.020 | 15.380 | 15.380 | 8,530,430 |
| 2024-09-25 | 15.340 | 15.550 | 15.040 | 15.100 | 15.100 | 10,609,937 |
| 2024-09-24 | 14.580 | 15.040 | 14.440 | 15.000 | 15.000 | 8,269,532 |
| 2024-09-23 | 14.450 | 14.670 | 14.300 | 14.530 | 14.530 | 4,016,431 |
| 2024-09-20 | 14.600 | 14.880 | 14.440 | 14.530 | 14.530 | 5,232,400 |
| 2024-09-19 | 14.460 | 15.280 | 14.260 | 14.660 | 14.660 | 8,018,300 |
| 2024-09-18 | 14.350 | 14.590 | 14.140 | 14.330 | 14.330 | 6,592,431 |
| 2024-09-13 | 14.590 | 14.590 | 14.000 | 14.000 | 14.000 | 3,704,967 |
| 2024-09-12 | 14.960 | 14.970 | 14.400 | 14.400 | 14.400 | 4,672,700 |
| 2024-09-11 | 15.000 | 15.020 | 14.760 | 14.840 | 14.840 | 3,868,300 |
| 2024-09-10 | 14.880 | 15.150 | 14.650 | 15.080 | 15.080 | 4,850,453 |
| 2024-09-09 | 14.900 | 15.420 | 14.820 | 14.930 | 14.930 | 4,646,300 |
| 2024-09-06 | 15.420 | 15.500 | 15.000 | 15.060 | 15.060 | 5,944,400 |
| 2024-09-05 | 15.210 | 15.540 | 15.210 | 15.450 | 15.450 | 4,449,800 |
| 2024-09-04 | 15.250 | 15.690 | 15.100 | 15.480 | 15.480 | 6,790,068 |
| 2024-09-03 | 15.230 | 15.460 | 15.150 | 15.380 | 15.380 | 4,779,668 |
| 2024-09-02 | 15.300 | 15.790 | 15.180 | 15.280 | 15.280 | 8,795,621 |
| 2024-08-30 | 15.160 | 16.040 | 15.110 | 15.690 | 15.690 | 14,998,153 |
| 2024-08-29 | 14.330 | 15.360 | 14.260 | 15.200 | 15.200 | 9,266,801 |
| 2024-08-28 | 14.270 | 14.500 | 14.120 | 14.450 | 14.450 | 2,901,642 |
| 2024-08-27 | 14.680 | 14.680 | 14.100 | 14.330 | 14.330 | 3,249,207 |
| 2024-08-26 | 14.400 | 14.700 | 14.340 | 14.600 | 14.600 | 3,196,507 |
| 2024-08-23 | 14.210 | 14.420 | 14.000 | 14.340 | 14.340 | 3,392,800 |
| 2024-08-22 | 14.980 | 14.980 | 14.300 | 14.300 | 14.300 | 5,259,060 |
| 2024-08-21 | 14.980 | 15.160 | 14.830 | 15.030 | 15.030 | 4,187,260 |
| 2024-08-20 | 15.160 | 15.160 | 14.860 | 14.920 | 14.920 | 4,235,652 |
| 2024-08-19 | 15.200 | 15.310 | 14.940 | 15.100 | 15.100 | 4,286,844 |
| 2024-08-16 | 15.170 | 15.380 | 15.130 | 15.270 | 15.270 | 6,332,344 |
| 2024-08-15 | 15.000 | 15.300 | 14.910 | 15.140 | 15.140 | 5,534,600 |
| 2024-08-14 | 14.930 | 15.290 | 14.810 | 15.100 | 15.100 | 5,257,000 |
| 2024-08-13 | 14.650 | 14.920 | 14.580 | 14.920 | 14.920 | 3,020,160 |
| 2024-08-12 | 14.900 | 14.990 | 14.510 | 14.700 | 14.700 | 4,892,900 |
| 2024-08-09 | 15.300 | 15.450 | 14.940 | 14.970 | 14.970 | 5,266,500 |
| 2024-08-08 | 15.030 | 15.220 | 14.650 | 14.940 | 14.940 | 6,590,400 |
| 2024-08-07 | 15.210 | 15.300 | 14.990 | 15.030 | 15.030 | 5,070,500 |
| 2024-08-06 | 15.300 | 15.500 | 14.970 | 15.130 | 15.130 | 6,466,720 |
| 2024-08-05 | 15.590 | 16.000 | 14.860 | 14.860 | 14.860 | 10,162,400 |
| 2024-08-02 | 15.980 | 16.400 | 15.890 | 15.980 | 15.980 | 9,074,800 |
| 2024-08-01 | 16.250 | 16.570 | 16.130 | 16.230 | 16.230 | 10,747,249 |
| 2024-07-31 | 15.510 | 16.260 | 15.450 | 16.190 | 16.190 | 11,806,700 |
| 2024-07-30 | 15.320 | 15.660 | 14.950 | 15.660 | 15.660 | 9,666,428 |
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.