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
2023-08-02	10.250	10.690	10.250	10.350	9.428	35,381,421
2023-08-01	10.360	10.450	10.100	10.210	9.300	16,615,700
2023-07-31	10.450	10.790	10.220	10.270	9.355	31,652,494
2023-07-28	9.770	10.330	9.770	10.280	9.364	29,874,603
2023-07-27	9.730	10.050	9.710	9.810	8.936	16,948,798
2023-07-26	9.970	10.080	9.830	9.930	9.045	26,271,400
2023-07-25	9.750	10.300	9.750	9.990	9.100	39,818,264
2023-07-24	9.640	9.890	9.320	9.430	8.590	20,278,853
2023-07-21	9.570	9.830	9.430	9.790	8.918	27,360,949
2023-07-20	9.180	9.980	9.170	9.610	8.754	43,106,826
2023-07-19	8.980	9.300	8.930	9.210	8.389	15,640,293
2023-07-18	9.000	9.070	8.860	9.010	8.207	8,087,839
2023-07-17	9.050	9.120	8.850	9.000	8.198	5,750,320
2023-07-14	9.050	9.090	8.960	9.040	8.234	5,895,069
2023-07-13	8.950	9.070	8.940	9.010	8.207	8,645,420
2023-07-12	9.110	9.130	8.920	8.960	8.162	7,868,007
2023-07-11	8.980	9.260	8.930	9.150	8.335	12,896,405
2023-07-10	8.900	8.980	8.860	8.910	8.116	6,830,661
2023-07-07	9.050	9.050	8.830	8.900	8.107	11,844,100
2023-07-06	9.110	9.200	8.970	9.060	8.253	8,091,155
2023-07-05	9.300	9.300	9.080	9.090	8.280	10,226,015
2023-07-04	9.240	9.300	9.130	9.290	8.462	8,185,640
2023-07-03	9.160	9.360	9.150	9.260	8.435	10,049,264
2023-06-30	9.220	9.310	9.140	9.160	8.344	9,659,512
2023-06-29	9.300	9.410	9.160	9.200	8.380	9,777,200
2023-06-28	9.550	9.650	9.320	9.380	8.544	10,010,011
2023-06-27	9.080	9.600	8.990	9.550	8.699	18,368,859
2023-06-26	9.290	9.290	8.950	9.040	8.234	16,610,300
2023-06-21	9.430	9.490	9.210	9.210	8.389	9,852,817
2023-06-20	9.790	9.800	9.390	9.440	8.599	14,953,442
2023-06-19	10.020	10.030	9.630	9.810	8.936	15,506,611
2023-06-16	10.230	10.320	10.020	10.110	9.164	9,717,492
2023-06-15	10.070	10.210	9.970	10.200	9.245	9,647,564
2023-06-14	10.020	10.250	10.020	10.060	9.118	7,793,893
2023-06-13	10.090	10.220	9.950	10.100	9.155	11,207,880
2023-06-12	10.010	10.390	9.910	10.190	9.236	18,664,786
2023-06-09	10.020	10.170	9.920	9.980	9.046	16,782,464
2023-06-08	9.680	10.180	9.660	10.020	9.082	14,927,533
2023-06-07	9.820	10.130	9.680	9.710	8.801	11,328,407
2023-06-06	9.820	10.220	9.720	9.880	8.955	15,253,105
2023-06-05	9.800	9.900	9.580	9.800	8.883	11,570,256
2023-06-02	9.290	9.900	9.270	9.840	8.919	16,681,647
2023-06-01	9.410	9.430	9.210	9.280	8.411	10,355,891
2023-05-31	9.580	9.600	9.370	9.400	8.520	4,787,160
2023-05-30	9.570	9.610	9.340	9.550	8.656	6,911,120
2023-05-29	9.730	9.770	9.540	9.570	8.674	7,088,813
2023-05-26	9.700	9.870	9.530	9.730	8.819	7,998,580
2023-05-25	9.850	9.900	9.590	9.670	8.765	10,409,020
2023-05-24	9.740	10.000	9.710	9.860	8.937	8,858,251
2023-05-23	9.780	9.930	9.780	9.810	8.892	7,499,154
2023-05-22	9.850	9.940	9.740	9.820	8.901	6,045,180
2023-05-19	9.800	9.940	9.650	9.860	8.937	6,807,756
2023-05-18	10.000	10.050	9.780	9.830	8.910	8,128,475
2023-05-17	10.130	10.130	9.870	9.970	9.037	7,382,140
2023-05-16	10.210	10.280	9.930	10.000	9.064	9,432,155
2023-05-15	10.160	10.210	9.970	10.200	9.245	10,285,639
2023-05-12	10.430	10.440	10.000	10.150	9.200	10,853,316
2023-05-11	10.390	10.570	10.330	10.430	9.454	4,026,161
2023-05-10	10.380	10.510	10.310	10.380	9.408	4,939,089
2023-05-09	10.630	10.840	10.380	10.420	9.445	7,542,509

← NewerPage 14 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.