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
2023-05-08	10.600	10.760	10.460	10.580	9.590	5,411,620
2023-05-05	10.620	10.800	10.420	10.650	9.653	7,580,160
2023-05-04	10.810	10.890	10.500	10.580	9.590	18,335,099
2023-04-28	11.310	11.380	10.740	10.780	9.771	15,362,195
2023-04-27	11.110	11.370	10.950	11.280	10.224	8,472,382
2023-04-26	11.060	11.340	11.010	11.240	10.188	5,711,582
2023-04-25	10.920	11.190	10.800	11.070	10.034	9,023,683
2023-04-24	11.290	11.400	10.930	11.090	10.052	12,647,798
2023-04-21	11.510	11.790	11.330	11.350	10.288	6,260,793
2023-04-20	11.470	11.520	11.210	11.480	10.405	6,943,859
2023-04-19	11.880	11.890	11.400	11.490	10.414	10,690,934
2023-04-18	11.870	12.050	11.730	11.840	10.732	5,884,713
2023-04-17	11.880	12.040	11.810	11.900	10.786	5,310,398
2023-04-14	11.890	12.010	11.770	11.810	10.704	5,190,902
2023-04-13	12.060	12.060	11.660	11.920	10.804	7,464,640
2023-04-12	12.280	12.420	11.880	11.960	10.840	8,614,498
2023-04-11	11.960	12.420	11.900	12.170	11.031	12,653,301
2023-04-10	11.700	12.180	11.700	11.960	10.840	9,666,286
2023-04-07	11.540	12.040	11.450	11.870	10.759	15,257,774
2023-04-06	11.620	11.620	11.300	11.460	10.387	11,883,780
2023-04-04	11.990	11.990	11.240	11.670	10.578	21,303,071
2023-04-03	11.780	12.110	11.640	11.990	10.868	15,209,035
2023-03-31	11.640	12.040	11.560	11.770	10.668	12,440,186
2023-03-30	11.300	11.880	11.110	11.750	10.650	15,706,944
2023-03-29	11.380	11.460	11.110	11.180	10.133	9,820,000
2023-03-28	11.370	11.520	11.230	11.360	10.297	11,615,342
2023-03-27	11.360	11.450	11.160	11.380	10.315	13,659,100
2023-03-24	11.800	11.850	11.360	11.450	10.378	15,993,294
2023-03-23	11.990	12.020	11.700	11.790	10.686	14,652,000
2023-03-22	12.100	12.200	11.930	11.970	10.849	5,497,681
2023-03-21	11.790	12.150	11.680	12.010	10.886	7,874,598
2023-03-20	11.810	11.990	11.650	11.790	10.686	7,168,092
2023-03-17	11.760	12.020	11.680	11.770	10.668	9,859,821
2023-03-16	12.090	12.200	11.590	11.690	10.596	16,716,099
2023-03-15	12.210	12.350	12.120	12.160	11.022	7,670,824
2023-03-14	12.610	12.610	12.080	12.120	10.985	9,649,464
2023-03-13	12.020	12.670	11.970	12.490	11.321	20,537,552
2023-03-10	12.500	12.500	11.790	12.000	10.877	27,289,180
2023-03-09	12.660	12.770	12.440	12.590	11.411	17,344,599
2023-03-08	13.400	13.400	12.600	12.810	11.611	24,070,797
2023-03-07	13.640	13.930	13.390	13.440	12.182	14,312,630
2023-03-06	14.650	14.690	13.440	13.600	12.327	24,089,436
2023-03-03	14.190	14.650	13.990	14.390	13.043	18,392,062
2023-03-02	13.640	14.480	13.540	14.040	12.726	26,707,080
2023-03-01	13.360	13.730	13.330	13.640	12.363	10,709,654
2023-02-28	13.200	13.390	13.100	13.390	12.137	4,957,013
2023-02-27	13.300	13.380	13.000	13.270	12.028	7,024,345
2023-02-24	13.630	13.630	13.200	13.430	12.173	8,004,551
2023-02-23	13.750	13.880	13.560	13.690	12.408	11,413,996
2023-02-22	13.800	13.820	13.540	13.670	12.390	8,376,860
2023-02-21	14.180	14.240	13.690	13.870	12.572	15,208,428
2023-02-20	13.290	14.320	13.290	14.260	12.925	32,665,213
2023-02-17	13.330	13.750	13.190	13.280	12.037	8,178,263
2023-02-16	13.590	13.830	13.180	13.330	12.082	7,740,994
2023-02-15	13.900	14.090	13.570	13.640	12.363	8,811,220
2023-02-14	13.770	14.110	13.640	13.920	12.617	16,089,030
2023-02-13	12.930	13.800	12.810	13.590	12.318	19,055,384
2023-02-10	12.850	12.960	12.690	12.930	11.720	8,637,575
2023-02-09	12.790	12.880	12.710	12.810	11.611	6,539,470
2023-02-08	13.180	13.230	12.700	12.770	11.575	9,489,739

← NewerPage 15 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.