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
2023-11-02	6.750	6.770	6.530	6.530	5.948	13,802,507
2023-11-01	6.810	6.830	6.690	6.740	6.139	8,235,686
2023-10-31	6.840	6.930	6.760	6.800	6.194	9,387,000
2023-10-30	6.820	6.900	6.720	6.820	6.212	13,163,854
2023-10-27	6.520	6.900	6.510	6.890	6.276	20,967,725
2023-10-26	6.690	6.750	6.470	6.550	5.966	17,328,232
2023-10-25	7.040	7.190	6.720	6.800	6.194	25,705,965
2023-10-24	6.520	6.620	6.470	6.590	6.003	8,826,520
2023-10-23	6.700	6.700	6.450	6.490	5.912	8,590,460
2023-10-20	6.660	6.820	6.630	6.690	6.094	10,600,870
2023-10-19	6.650	6.840	6.650	6.680	6.085	8,391,180
2023-10-18	6.870	6.890	6.760	6.760	6.158	8,500,416
2023-10-17	6.940	6.980	6.850	6.880	6.267	7,233,780
2023-10-16	7.080	7.080	6.900	6.950	6.331	9,034,120
2023-10-13	7.110	7.150	6.970	7.030	6.404	11,731,769
2023-10-12	7.100	7.170	7.040	7.150	6.513	12,288,498
2023-10-11	7.220	7.290	7.020	7.060	6.431	15,730,477
2023-10-10	7.250	7.340	7.200	7.210	6.568	8,770,540
2023-10-09	7.360	7.390	7.220	7.250	6.604	8,404,727
2023-09-28	7.440	7.470	7.350	7.390	6.732	6,098,075
2023-09-27	7.330	7.480	7.270	7.400	6.741	8,555,687
2023-09-26	7.420	7.440	7.300	7.300	6.650	7,334,460
2023-09-25	7.590	7.600	7.390	7.400	6.741	11,166,980
2023-09-22	7.490	7.620	7.390	7.620	6.941	9,064,515
2023-09-21	7.530	7.630	7.450	7.460	6.795	7,469,880
2023-09-20	7.590	7.660	7.530	7.530	6.859	8,674,760
2023-09-19	7.650	7.670	7.560	7.590	6.914	8,066,260
2023-09-18	7.680	7.780	7.520	7.660	6.977	8,775,160
2023-09-15	7.700	7.760	7.620	7.660	6.977	10,054,520
2023-09-14	7.830	7.830	7.610	7.680	6.996	12,684,089
2023-09-13	8.000	8.040	7.800	7.850	7.151	10,755,538
2023-09-12	8.040	8.110	7.870	8.040	7.324	11,647,462
2023-09-11	8.070	8.130	7.890	8.050	7.333	14,699,896
2023-09-08	7.990	8.140	7.980	8.050	7.333	11,029,242
2023-09-07	8.250	8.460	8.090	8.090	7.369	21,087,603
2023-09-06	8.430	8.500	8.200	8.300	7.560	20,780,740
2023-09-05	8.470	8.550	8.390	8.490	7.734	21,047,307
2023-09-04	7.970	8.790	7.950	8.500	7.743	48,712,724
2023-09-01	7.890	8.110	7.820	7.890	7.187	27,189,199
2023-08-31	7.950	7.980	7.580	7.720	7.032	31,520,386
2023-08-30	8.300	8.350	7.680	8.060	7.342	53,293,501
2023-08-29	8.370	8.510	8.340	8.480	7.724	16,674,803
2023-08-28	8.690	8.820	8.380	8.430	7.679	21,474,840
2023-08-25	8.290	8.370	8.160	8.200	7.469	12,800,812
2023-08-24	8.520	8.560	8.240	8.310	7.570	13,706,347
2023-08-23	8.730	8.730	8.480	8.500	7.743	12,348,894
2023-08-22	8.810	8.910	8.580	8.730	7.952	11,393,111
2023-08-21	8.950	9.080	8.780	8.780	7.998	13,702,629
2023-08-18	9.170	9.240	8.980	8.980	8.180	11,979,906
2023-08-17	9.240	9.280	9.060	9.140	8.326	11,478,953
2023-08-16	9.150	9.510	9.060	9.230	8.408	17,503,160
2023-08-15	9.210	9.400	8.990	9.100	8.289	11,649,164
2023-08-14	9.100	9.270	8.910	9.240	8.417	15,367,402
2023-08-11	9.380	9.380	9.080	9.150	8.335	14,921,388
2023-08-10	9.370	9.430	9.210	9.330	8.499	10,529,382
2023-08-09	9.520	9.580	9.360	9.400	8.562	13,682,980
2023-08-08	9.840	9.850	9.480	9.550	8.699	15,219,354
2023-08-07	9.890	10.030	9.700	9.770	8.899	17,717,927
2023-08-04	9.980	10.210	9.930	9.960	9.073	22,275,439
2023-08-03	10.350	10.480	10.240	10.330	9.410	20,464,583

← NewerPage 13 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.