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
2023-02-07	12.980	13.220	12.800	13.200	11.964	6,769,513
2023-02-06	13.510	13.510	12.850	12.870	11.665	10,259,370
2023-02-03	13.780	13.810	13.400	13.510	12.245	6,869,664
2023-02-02	13.550	13.850	13.370	13.720	12.436	7,677,823
2023-02-01	13.510	13.690	13.360	13.540	12.273	9,175,580
2023-01-31	13.080	13.650	13.020	13.600	12.327	15,345,324
2023-01-30	13.340	13.630	13.140	13.250	12.010	9,965,220
2023-01-20	13.200	13.390	13.170	13.290	12.046	5,333,398
2023-01-19	13.250	13.300	13.000	13.220	11.982	7,733,058
2023-01-18	13.620	13.740	13.040	13.250	12.010	15,290,886
2023-01-17	13.950	13.950	13.500	13.690	12.408	8,166,037
2023-01-16	13.900	13.980	13.610	13.800	12.508	11,986,471
2023-01-13	13.720	14.210	13.380	13.930	12.626	15,424,909
2023-01-12	13.410	13.740	13.410	13.580	12.309	6,818,560
2023-01-11	13.180	13.750	13.140	13.520	12.254	12,682,621
2023-01-10	13.310	13.450	13.080	13.190	11.955	7,226,956
2023-01-09	13.540	13.600	13.200	13.370	12.118	10,794,639
2023-01-06	13.450	13.800	13.300	13.490	12.227	12,860,343
2023-01-05	13.190	13.450	12.900	13.320	12.073	14,524,667
2023-01-04	12.310	13.450	12.200	13.170	11.937	21,415,595
2023-01-03	12.630	13.020	12.300	12.350	11.194	9,320,700
2022-12-30	12.320	12.730	12.060	12.580	11.402	8,417,643
2022-12-29	12.330	12.520	12.060	12.480	11.312	8,858,227
2022-12-28	12.480	12.500	12.080	12.320	11.167	11,559,811
2022-12-27	12.750	12.820	12.320	12.480	11.312	13,298,238
2022-12-26	12.780	12.990	12.470	12.570	11.393	9,138,699
2022-12-23	12.950	13.310	12.810	12.930	11.720	4,856,364
2022-12-22	13.290	13.750	13.100	13.140	11.910	9,695,832
2022-12-21	12.750	13.300	12.740	13.150	11.919	9,908,388
2022-12-20	13.110	13.170	12.520	12.830	11.629	9,610,643
2022-12-19	13.130	13.780	12.850	13.000	11.783	10,329,989
2022-12-16	12.800	13.540	12.800	13.200	11.964	13,888,796
2022-12-15	13.340	13.340	12.650	12.900	11.692	12,176,645
2022-12-14	13.330	13.460	13.130	13.220	11.982	8,462,412
2022-12-13	13.450	13.610	13.100	13.490	12.227	10,858,642
2022-12-12	13.900	13.920	13.300	13.450	12.191	13,957,740
2022-12-09	13.370	14.200	13.300	14.000	12.689	23,745,649
2022-12-08	13.230	13.530	13.030	13.490	12.227	12,406,855
2022-12-07	13.550	13.600	12.960	13.230	11.992	19,258,804
2022-12-06	13.950	14.130	13.460	13.680	12.399	9,210,356
2022-12-05	13.660	14.120	13.610	13.950	12.644	17,272,315
2022-12-02	13.800	13.960	13.480	13.520	12.254	10,934,062
2022-12-01	13.710	14.320	13.540	13.900	12.599	20,970,346
2022-11-30	13.910	14.050	13.510	13.640	12.363	14,039,293
2022-11-29	13.900	14.500	13.490	14.070	12.753	37,228,668
2022-11-28	12.890	13.300	12.890	13.040	11.819	12,414,312
2022-11-25	12.750	13.600	12.590	13.380	12.127	29,519,527
2022-11-24	12.600	12.770	12.220	12.640	11.457	14,003,710
2022-11-23	12.210	12.440	11.940	12.290	11.140	11,939,889
2022-11-22	12.680	12.960	12.250	12.340	11.185	15,363,993
2022-11-21	12.520	12.690	12.220	12.440	11.275	13,518,150
2022-11-18	12.820	13.050	12.560	12.640	11.457	14,880,521
2022-11-17	12.520	13.090	12.520	12.920	11.711	27,456,261
2022-11-16	12.550	12.810	12.300	12.680	11.493	23,771,572
2022-11-15	12.570	13.000	12.140	12.620	11.439	34,553,762
2022-11-14	13.170	13.590	12.310	12.510	11.339	70,411,842
2022-11-11	11.180	12.500	11.010	12.300	11.149	52,622,940
2022-11-10	11.100	11.100	10.700	10.800	9.789	9,184,068
2022-11-09	10.670	11.450	10.670	11.020	9.988	16,746,013
2022-11-08	10.910	10.950	10.600	10.750	9.744	8,529,560

← NewerPage 16 of 21 · 1,212 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.