Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.130 | 4.220 | 4.100 | 4.210 | 3.835 | 8,584,611 |
| 2024-07-29 | 4.130 | 4.190 | 4.070 | 4.130 | 3.762 | 6,932,446 |
| 2024-07-26 | 4.100 | 4.230 | 4.080 | 4.150 | 3.780 | 8,608,338 |
| 2024-07-25 | 4.050 | 4.130 | 3.990 | 4.100 | 3.735 | 8,702,107 |
| 2024-07-24 | 4.130 | 4.130 | 4.020 | 4.030 | 3.671 | 8,864,125 |
| 2024-07-23 | 4.190 | 4.270 | 4.110 | 4.110 | 3.744 | 9,970,525 |
| 2024-07-22 | 4.200 | 4.220 | 4.120 | 4.190 | 3.817 | 9,176,360 |
| 2024-07-19 | 4.150 | 4.200 | 4.040 | 4.160 | 3.789 | 13,266,497 |
| 2024-07-18 | 4.220 | 4.220 | 4.080 | 4.200 | 3.826 | 11,417,120 |
| 2024-07-17 | 4.090 | 4.290 | 4.090 | 4.230 | 3.853 | 15,829,865 |
| 2024-07-16 | 4.150 | 4.170 | 4.060 | 4.140 | 3.771 | 10,318,093 |
| 2024-07-15 | 4.220 | 4.320 | 4.120 | 4.140 | 3.771 | 15,935,550 |
| 2024-07-12 | 4.120 | 4.390 | 4.090 | 4.190 | 3.817 | 22,557,539 |
| 2024-07-11 | 4.040 | 4.140 | 4.020 | 4.110 | 3.744 | 11,401,497 |
| 2024-07-10 | 4.010 | 4.090 | 3.920 | 3.980 | 3.625 | 8,387,780 |
| 2024-07-09 | 4.080 | 4.080 | 3.900 | 4.030 | 3.671 | 13,325,239 |
| 2024-07-08 | 4.210 | 4.210 | 4.030 | 4.060 | 3.698 | 15,012,899 |
| 2024-07-05 | 4.290 | 4.320 | 4.200 | 4.220 | 3.844 | 10,668,580 |
| 2024-07-04 | 4.460 | 4.460 | 4.250 | 4.270 | 3.890 | 12,053,788 |
| 2024-07-03 | 4.380 | 4.500 | 4.340 | 4.430 | 4.035 | 10,500,220 |
| 2024-07-02 | 4.490 | 4.510 | 4.380 | 4.400 | 4.008 | 16,043,399 |
| 2024-07-01 | 4.280 | 4.610 | 4.270 | 4.530 | 4.126 | 21,870,968 |
| 2024-06-28 | 4.350 | 4.360 | 4.210 | 4.300 | 3.917 | 24,654,604 |
| 2024-06-27 | 4.540 | 4.540 | 4.300 | 4.320 | 3.935 | 15,702,000 |
| 2024-06-26 | 4.410 | 4.520 | 4.360 | 4.510 | 4.108 | 12,030,280 |
| 2024-06-25 | 4.360 | 4.560 | 4.340 | 4.440 | 4.044 | 15,167,880 |
| 2024-06-24 | 4.510 | 4.540 | 4.300 | 4.360 | 3.972 | 15,336,247 |
| 2024-06-21 | 4.500 | 4.620 | 4.420 | 4.570 | 4.163 | 12,544,247 |
| 2024-06-20 | 4.610 | 4.690 | 4.440 | 4.480 | 4.081 | 14,520,600 |
| 2024-06-19 | 4.670 | 4.750 | 4.610 | 4.650 | 4.236 | 11,217,640 |
| 2024-06-18 | 4.670 | 4.710 | 4.620 | 4.680 | 4.263 | 11,968,280 |
| 2024-06-17 | 4.760 | 4.790 | 4.530 | 4.660 | 4.245 | 20,628,480 |
| 2024-06-14 | 4.660 | 4.910 | 4.560 | 4.830 | 4.400 | 25,344,540 |
| 2024-06-13 | 4.870 | 4.910 | 4.620 | 4.650 | 4.236 | 24,499,300 |
| 2024-06-12 | 4.930 | 4.970 | 4.780 | 4.870 | 4.436 | 18,256,131 |
| 2024-06-11 | 4.920 | 4.990 | 4.740 | 4.910 | 4.473 | 16,500,270 |
| 2024-06-07 | 5.030 | 5.090 | 4.850 | 4.930 | 4.491 | 17,279,301 |
| 2024-06-06 | 5.200 | 5.200 | 4.800 | 4.930 | 4.491 | 26,552,380 |
| 2024-06-05 | 5.350 | 5.450 | 5.140 | 5.150 | 4.691 | 24,392,980 |
| 2024-06-04 | 5.090 | 5.520 | 4.970 | 5.380 | 4.901 | 42,486,498 |
| 2024-06-03 | 5.150 | 5.210 | 5.060 | 5.110 | 4.655 | 18,164,394 |
| 2024-05-31 | 5.340 | 5.370 | 5.190 | 5.210 | 4.746 | 16,617,279 |
| 2024-05-30 | 5.550 | 5.580 | 5.290 | 5.330 | 4.855 | 19,277,223 |
| 2024-05-29 | 5.530 | 5.690 | 5.470 | 5.500 | 5.010 | 15,589,282 |
| 2024-05-28 | 5.820 | 5.850 | 5.470 | 5.510 | 5.019 | 19,634,220 |
| 2024-05-27 | 5.840 | 5.960 | 5.610 | 5.760 | 5.247 | 23,730,581 |
| 2024-05-24 | 6.100 | 6.130 | 5.820 | 5.870 | 5.347 | 30,337,127 |
| 2024-05-23 | 6.220 | 6.290 | 5.960 | 6.110 | 5.566 | 52,884,238 |
| 2024-05-22 | 6.250 | 6.670 | 6.120 | 6.420 | 5.848 | 64,157,180 |
| 2024-05-21 | 6.220 | 6.560 | 6.170 | 6.250 | 5.693 | 52,594,618 |
| 2024-05-20 | 6.060 | 6.730 | 5.800 | 6.490 | 5.912 | 95,982,569 |
| 2024-05-17 | 5.380 | 6.240 | 5.180 | 6.180 | 5.629 | 93,905,459 |
| 2024-05-16 | 4.710 | 5.220 | 4.710 | 5.200 | 4.737 | 66,461,758 |
| 2024-05-15 | 4.550 | 4.760 | 4.510 | 4.750 | 4.327 | 18,212,720 |
| 2024-05-14 | 4.580 | 4.650 | 4.530 | 4.580 | 4.172 | 9,783,763 |
| 2024-05-13 | 4.610 | 4.660 | 4.500 | 4.550 | 4.145 | 14,754,300 |
| 2024-05-10 | 4.580 | 4.790 | 4.500 | 4.670 | 4.254 | 20,717,436 |
| 2024-05-09 | 4.530 | 4.640 | 4.520 | 4.610 | 4.199 | 11,818,780 |
| 2024-05-08 | 4.640 | 4.660 | 4.490 | 4.500 | 4.099 | 13,303,340 |
| 2024-05-07 | 4.560 | 4.680 | 4.510 | 4.680 | 4.263 | 15,898,740 |
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.