Keshun Waterproof Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.150	4.220	3.970	4.220	4.220	25,278,860
2026-10-22	4.340	4.350	4.190	4.200	4.200	13,305,567
2026-10-21	4.350	4.390	4.300	4.320	4.320	12,569,540
2026-10-20	4.280	4.360	4.270	4.320	4.320	11,875,816
2026-10-19	4.280	4.330	4.230	4.290	4.290	13,929,824
2026-10-16	4.250	4.410	4.230	4.330	4.330	28,222,354
2026-10-15	4.360	4.380	4.180	4.190	4.190	31,278,740
2026-10-14	4.580	4.660	4.460	4.470	4.470	15,713,900
2026-10-13	4.550	4.680	4.430	4.600	4.600	20,299,090
2026-10-12	4.720	4.740	4.580	4.590	4.590	17,034,951
2026-10-09	4.720	4.760	4.550	4.740	4.740	25,656,016
2026-10-08	4.800	4.900	4.650	4.700	4.700	30,070,840
2026-09-30	4.580	4.870	4.450	4.830	4.830	44,384,441
2026-09-29	4.430	4.650	4.430	4.610	4.610	24,373,428
2026-09-28	4.600	4.640	4.400	4.440	4.440	26,983,363
2026-09-24	4.810	4.880	4.540	4.570	4.570	36,321,207
2026-09-23	4.860	4.990	4.830	4.850	4.850	26,420,191
2026-09-22	5.110	5.120	4.880	4.910	4.910	37,689,410
2026-09-21	4.840	5.170	4.780	5.050	5.050	65,465,887
2026-09-18	4.470	4.710	4.470	4.670	4.670	21,954,027
2026-09-17	4.490	4.530	4.440	4.460	4.460	12,587,725
2026-09-16	4.470	4.550	4.440	4.520	4.520	11,625,953
2026-09-15	4.600	4.610	4.470	4.470	4.470	14,244,996
2026-09-14	4.550	4.620	4.520	4.600	4.600	14,583,129
2026-09-11	4.790	4.800	4.590	4.610	4.610	26,367,148
2026-09-10	4.800	4.890	4.720	4.830	4.830	14,207,300
2026-09-09	4.890	4.910	4.820	4.830	4.830	16,336,004
2026-09-08	4.870	4.980	4.870	4.910	4.910	20,851,016
2026-09-07	4.850	4.910	4.810	4.850	4.850	17,741,262
2026-09-04	4.920	5.000	4.820	4.850	4.850	25,716,473
2026-09-03	4.780	4.930	4.760	4.900	4.900	28,251,408
2026-09-02	4.870	4.880	4.710	4.770	4.770	20,106,582
2026-09-01	4.880	4.960	4.830	4.900	4.900	24,245,564
2026-08-31	4.960	5.000	4.790	4.890	4.890	36,337,359
2026-08-28	4.920	4.980	4.830	4.930	4.930	21,844,869
2026-08-27	4.860	4.890	4.730	4.870	4.870	28,367,451
2026-08-26	4.860	5.000	4.850	4.880	4.880	20,548,035
2026-08-25	4.680	4.890	4.650	4.860	4.860	20,414,900
2026-08-24	4.810	4.890	4.680	4.750	4.750	19,379,674
2026-08-21	4.800	4.850	4.690	4.810	4.810	17,518,645
2026-08-20	4.840	4.890	4.770	4.870	4.870	29,768,416
2026-08-19	4.930	5.250	4.800	4.800	4.800	42,350,020
2026-08-18	5.120	5.140	4.960	4.990	4.990	18,508,086
2026-08-17	4.950	5.080	4.930	5.070	5.070	22,334,127
2026-08-14	4.980	5.000	4.870	4.950	4.950	18,694,248
2026-08-13	5.230	5.230	4.930	4.970	4.970	24,165,324
2026-08-12	5.110	5.190	5.090	5.180	5.180	19,239,408
2026-08-11	5.190	5.210	5.110	5.130	5.130	15,877,729
2026-08-10	5.150	5.250	5.090	5.220	5.220	22,157,721
2026-08-07	5.140	5.150	5.020	5.130	5.130	18,444,500
2026-08-06	5.100	5.160	5.030	5.150	5.150	20,850,309
2026-08-05	4.980	5.260	4.960	5.130	5.130	32,266,480
2026-08-04	4.970	5.030	4.940	5.010	5.010	19,412,240
2026-08-03	4.920	5.000	4.880	4.980	4.980	22,212,424
2026-07-31	4.860	4.960	4.850	4.880	4.880	21,089,520
2026-07-30	4.910	4.990	4.760	4.800	4.800	24,322,793
2026-07-29	4.780	4.990	4.720	4.920	4.920	30,404,168
2026-07-28	4.740	4.970	4.710	4.810	4.810	22,918,836
2026-07-27	4.540	4.820	4.520	4.790	4.790	28,825,236

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0600 CNY
2025-09-24	0.0500 CNY
2025-06-04	0.3000 CNY
2024-10-21	0.0800 CNY
2023-06-19	0.0500 CNY
2021-07-01	0.1494 CNY
2019-06-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.