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
2024-01-26	5.720	6.130	5.690	5.820	5.301	19,341,340
2024-01-25	5.420	5.700	5.400	5.700	5.192	13,213,760
2024-01-24	5.300	5.440	5.160	5.420	4.937	11,027,605
2024-01-23	5.290	5.350	5.190	5.290	4.819	11,686,407
2024-01-22	5.650	5.680	5.240	5.300	4.828	10,093,080
2024-01-19	5.740	5.760	5.630	5.650	5.147	7,977,600
2024-01-18	5.700	5.770	5.500	5.700	5.192	12,905,040
2024-01-17	5.960	5.990	5.780	5.780	5.265	6,586,800
2024-01-16	6.030	6.050	5.890	5.970	5.438	7,385,480
2024-01-15	6.020	6.070	5.890	6.010	5.475	7,237,920
2024-01-12	5.990	6.150	5.980	6.040	5.502	8,321,202
2024-01-11	5.910	6.040	5.890	6.000	5.465	6,674,620
2024-01-10	5.950	6.010	5.840	5.920	5.393	5,994,560
2024-01-09	5.880	6.060	5.850	5.930	5.402	6,189,014
2024-01-08	6.020	6.060	5.880	5.880	5.356	6,233,220
2024-01-05	6.060	6.150	5.990	6.010	5.475	7,129,463
2024-01-04	6.120	6.130	6.010	6.080	5.538	5,574,640
2024-01-03	6.050	6.130	6.020	6.120	5.575	5,979,962
2024-01-02	6.150	6.180	6.040	6.070	5.529	7,922,940
2023-12-29	6.100	6.160	6.060	6.140	5.593	8,260,472
2023-12-28	5.860	6.150	5.810	6.080	5.538	14,084,943
2023-12-27	5.890	5.910	5.820	5.850	5.329	5,324,200
2023-12-26	5.950	5.960	5.870	5.880	5.356	5,667,280
2023-12-25	6.020	6.070	5.930	5.950	5.420	6,635,180
2023-12-22	6.080	6.150	6.000	6.020	5.484	9,435,660
2023-12-21	6.110	6.170	6.050	6.080	5.538	9,290,323
2023-12-20	6.240	6.250	6.120	6.120	5.575	5,745,900
2023-12-19	6.210	6.280	6.170	6.240	5.684	5,811,976
2023-12-18	6.320	6.370	6.190	6.250	5.693	9,198,482
2023-12-15	6.320	6.490	6.310	6.360	5.793	11,630,420
2023-12-14	6.300	6.430	6.270	6.290	5.730	7,825,417
2023-12-13	6.420	6.430	6.290	6.290	5.730	7,382,660
2023-12-12	6.370	6.460	6.320	6.420	5.848	8,415,609
2023-12-11	6.300	6.410	6.200	6.360	5.793	9,787,320
2023-12-08	6.430	6.480	6.320	6.330	5.766	8,618,618
2023-12-07	6.420	6.470	6.360	6.430	5.857	8,372,180
2023-12-06	6.350	6.480	6.350	6.410	5.839	6,752,880
2023-12-05	6.500	6.550	6.370	6.370	5.802	12,259,200
2023-12-04	6.680	6.700	6.500	6.520	5.939	14,611,551
2023-12-01	6.680	6.750	6.620	6.670	6.076	7,026,120
2023-11-30	6.700	6.750	6.660	6.690	6.094	7,525,460
2023-11-29	6.860	6.910	6.680	6.680	6.085	13,825,625
2023-11-28	6.850	6.900	6.760	6.890	6.276	7,596,460
2023-11-27	6.940	6.960	6.760	6.840	6.231	12,299,580
2023-11-24	7.090	7.160	6.940	6.980	6.358	11,819,480
2023-11-23	6.850	7.130	6.820	7.110	6.476	18,368,034
2023-11-22	7.050	7.120	6.860	6.860	6.249	15,867,380
2023-11-21	6.960	7.340	6.950	7.110	6.476	28,177,745
2023-11-20	6.900	6.970	6.820	6.960	6.340	12,014,163
2023-11-17	6.990	7.030	6.840	6.900	6.285	15,005,759
2023-11-16	7.190	7.230	6.970	6.980	6.358	14,004,091
2023-11-15	7.230	7.390	7.140	7.190	6.549	29,429,279
2023-11-14	6.770	7.150	6.760	7.110	6.476	29,226,121
2023-11-13	6.720	6.840	6.630	6.810	6.203	13,754,265
2023-11-10	6.910	6.910	6.640	6.710	6.112	14,138,102
2023-11-09	6.870	7.010	6.830	6.910	6.294	14,093,915
2023-11-08	6.790	6.980	6.750	6.870	6.258	16,488,280
2023-11-07	6.880	6.890	6.710	6.780	6.176	10,331,100
2023-11-06	6.570	6.900	6.570	6.880	6.267	19,877,254
2023-11-03	6.550	6.650	6.510	6.530	5.948	13,410,900

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.