Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.660 | 4.700 | 4.540 | 4.560 | 4.154 | 24,694,384 |
| 2024-04-30 | 4.450 | 4.570 | 4.370 | 4.520 | 4.117 | 21,179,345 |
| 2024-04-29 | 4.150 | 4.530 | 4.140 | 4.450 | 4.054 | 24,031,708 |
| 2024-04-26 | 4.100 | 4.190 | 4.000 | 4.170 | 3.798 | 14,059,263 |
| 2024-04-25 | 4.070 | 4.180 | 4.040 | 4.110 | 3.744 | 10,258,263 |
| 2024-04-24 | 4.030 | 4.100 | 4.000 | 4.090 | 3.726 | 10,709,983 |
| 2024-04-23 | 4.020 | 4.100 | 3.970 | 4.040 | 3.680 | 11,147,500 |
| 2024-04-22 | 4.040 | 4.090 | 3.910 | 4.000 | 3.644 | 8,922,640 |
| 2024-04-19 | 4.030 | 4.090 | 3.930 | 4.000 | 3.644 | 13,069,928 |
| 2024-04-18 | 4.120 | 4.140 | 3.970 | 4.020 | 3.662 | 13,096,522 |
| 2024-04-17 | 3.850 | 4.140 | 3.840 | 4.120 | 3.753 | 17,069,103 |
| 2024-04-16 | 3.990 | 4.030 | 3.730 | 3.820 | 3.480 | 21,547,212 |
| 2024-04-15 | 4.230 | 4.260 | 3.950 | 4.030 | 3.671 | 22,742,603 |
| 2024-04-12 | 4.380 | 4.430 | 4.210 | 4.240 | 3.862 | 17,144,442 |
| 2024-04-11 | 4.350 | 4.460 | 4.310 | 4.380 | 3.990 | 9,245,740 |
| 2024-04-10 | 4.580 | 4.580 | 4.360 | 4.410 | 4.017 | 11,925,360 |
| 2024-04-09 | 4.420 | 4.580 | 4.400 | 4.580 | 4.172 | 13,436,898 |
| 2024-04-08 | 4.630 | 4.630 | 4.380 | 4.390 | 3.999 | 15,449,120 |
| 2024-04-03 | 4.730 | 4.790 | 4.590 | 4.630 | 4.217 | 11,676,980 |
| 2024-04-02 | 4.770 | 4.790 | 4.660 | 4.700 | 4.281 | 11,122,358 |
| 2024-04-01 | 4.550 | 4.780 | 4.550 | 4.740 | 4.318 | 15,184,670 |
| 2024-03-29 | 4.630 | 4.670 | 4.520 | 4.560 | 4.154 | 5,397,200 |
| 2024-03-28 | 4.530 | 4.720 | 4.530 | 4.610 | 4.199 | 11,450,180 |
| 2024-03-27 | 4.910 | 4.910 | 4.560 | 4.560 | 4.154 | 15,641,940 |
| 2024-03-26 | 4.870 | 4.920 | 4.760 | 4.870 | 4.436 | 8,254,200 |
| 2024-03-25 | 4.970 | 5.030 | 4.850 | 4.870 | 4.436 | 11,317,880 |
| 2024-03-22 | 5.110 | 5.130 | 4.960 | 4.960 | 4.518 | 10,149,280 |
| 2024-03-21 | 5.160 | 5.230 | 5.070 | 5.130 | 4.673 | 8,681,371 |
| 2024-03-20 | 5.120 | 5.170 | 5.090 | 5.160 | 4.700 | 9,152,560 |
| 2024-03-19 | 5.170 | 5.190 | 5.090 | 5.120 | 4.664 | 10,107,070 |
| 2024-03-18 | 5.170 | 5.220 | 5.090 | 5.170 | 4.709 | 10,137,980 |
| 2024-03-15 | 5.100 | 5.150 | 5.030 | 5.150 | 4.691 | 6,895,250 |
| 2024-03-14 | 5.120 | 5.220 | 5.060 | 5.100 | 4.646 | 8,778,760 |
| 2024-03-13 | 5.240 | 5.250 | 5.090 | 5.110 | 4.655 | 9,941,299 |
| 2024-03-12 | 5.070 | 5.230 | 5.030 | 5.230 | 4.764 | 14,057,676 |
| 2024-03-11 | 4.950 | 5.060 | 4.910 | 5.060 | 4.609 | 9,519,180 |
| 2024-03-08 | 4.900 | 4.980 | 4.820 | 4.950 | 4.509 | 9,471,592 |
| 2024-03-07 | 5.110 | 5.150 | 4.880 | 4.880 | 4.445 | 14,966,985 |
| 2024-03-06 | 4.990 | 5.100 | 4.920 | 5.070 | 4.618 | 14,852,429 |
| 2024-03-05 | 5.070 | 5.070 | 4.870 | 4.980 | 4.536 | 16,454,800 |
| 2024-03-04 | 5.210 | 5.220 | 5.000 | 5.070 | 4.618 | 15,971,251 |
| 2024-03-01 | 5.170 | 5.260 | 5.130 | 5.210 | 4.746 | 13,984,190 |
| 2024-02-29 | 5.050 | 5.180 | 5.010 | 5.170 | 4.709 | 13,709,380 |
| 2024-02-28 | 5.330 | 5.510 | 5.030 | 5.030 | 4.582 | 17,908,130 |
| 2024-02-27 | 5.150 | 5.310 | 5.110 | 5.310 | 4.837 | 12,867,720 |
| 2024-02-26 | 5.200 | 5.270 | 5.090 | 5.150 | 4.691 | 11,592,072 |
| 2024-02-23 | 5.070 | 5.140 | 4.980 | 5.140 | 4.682 | 10,043,866 |
| 2024-02-22 | 5.040 | 5.120 | 4.980 | 5.070 | 4.618 | 9,337,409 |
| 2024-02-21 | 4.840 | 5.240 | 4.800 | 5.070 | 4.618 | 18,932,555 |
| 2024-02-20 | 4.870 | 4.870 | 4.740 | 4.840 | 4.409 | 11,763,901 |
| 2024-02-19 | 4.950 | 5.000 | 4.800 | 4.870 | 4.436 | 17,261,994 |
| 2024-02-08 | 4.560 | 4.980 | 4.560 | 4.900 | 4.463 | 20,130,264 |
| 2024-02-07 | 4.480 | 4.700 | 4.430 | 4.560 | 4.154 | 16,897,288 |
| 2024-02-06 | 4.350 | 4.640 | 4.080 | 4.500 | 4.099 | 19,673,182 |
| 2024-02-05 | 4.680 | 4.730 | 4.180 | 4.400 | 4.008 | 20,292,080 |
| 2024-02-02 | 4.920 | 5.240 | 4.590 | 4.730 | 4.309 | 16,369,576 |
| 2024-02-01 | 5.040 | 5.060 | 4.810 | 4.910 | 4.473 | 13,657,080 |
| 2024-01-31 | 5.250 | 5.370 | 5.050 | 5.060 | 4.609 | 13,604,592 |
| 2024-01-30 | 5.580 | 5.640 | 5.330 | 5.360 | 4.882 | 9,785,773 |
| 2024-01-29 | 5.850 | 5.950 | 5.600 | 5.620 | 5.119 | 13,381,351 |
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.