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
2022-11-07	10.850	11.150	10.810	10.910	9.889	9,720,690
2022-11-04	10.890	11.000	10.670	10.880	9.862	13,260,341
2022-11-03	10.820	11.100	10.730	10.800	9.789	9,493,475
2022-11-02	10.480	11.200	10.470	11.030	9.997	25,882,893
2022-11-01	9.700	10.800	9.700	10.750	9.744	41,720,328
2022-10-31	10.320	10.460	9.290	9.580	8.683	31,662,945
2022-10-28	10.970	10.990	10.320	10.410	9.436	15,409,831
2022-10-27	10.850	11.310	10.580	10.900	9.880	20,970,843
2022-10-26	11.000	11.780	10.920	10.990	9.961	41,428,279
2022-10-25	11.130	11.750	10.890	11.380	10.315	58,149,386
2022-10-24	10.370	11.050	10.370	10.810	9.798	31,113,731
2022-10-21	10.270	10.670	10.270	10.470	9.490	10,112,768
2022-10-20	10.450	10.650	10.220	10.230	9.272	10,278,823
2022-10-19	10.780	10.820	10.540	10.540	9.553	9,710,560
2022-10-18	10.250	10.980	10.250	10.810	9.798	24,938,666
2022-10-17	10.200	10.230	10.040	10.180	9.227	5,918,074
2022-10-14	9.930	10.270	9.870	10.200	9.245	10,220,550
2022-10-13	9.960	10.030	9.760	9.820	8.901	7,058,412
2022-10-12	10.020	10.020	9.720	10.010	9.073	7,030,767
2022-10-11	9.790	10.080	9.620	9.880	8.955	7,346,765
2022-10-10	9.560	9.950	9.560	9.800	8.883	11,416,655
2022-09-30	9.380	9.650	9.280	9.520	8.629	7,175,895
2022-09-29	9.450	9.500	9.160	9.300	8.429	6,228,695
2022-09-28	9.650	9.720	9.350	9.350	8.475	6,980,808
2022-09-27	9.550	9.770	9.480	9.680	8.774	7,560,572
2022-09-26	9.500	9.830	9.400	9.520	8.629	10,637,197
2022-09-23	9.730	9.970	9.400	9.530	8.638	12,188,863
2022-09-22	9.910	9.940	9.730	9.750	8.837	8,671,373
2022-09-21	9.990	10.070	9.720	10.000	9.064	11,259,921
2022-09-20	10.420	10.480	9.980	10.030	9.091	19,918,667
2022-09-19	10.700	10.720	10.200	10.340	9.372	15,539,228
2022-09-16	11.100	11.140	10.710	10.720	9.717	14,598,020
2022-09-15	10.980	11.550	10.930	11.200	10.152	23,680,923
2022-09-14	10.500	11.240	10.390	11.020	9.988	17,745,508
2022-09-13	10.960	10.980	10.660	10.790	9.780	10,704,819
2022-09-09	10.260	11.000	10.200	10.960	9.934	23,765,409
2022-09-08	10.250	10.410	10.150	10.240	9.281	7,104,535
2022-09-07	10.180	10.290	10.100	10.190	9.236	4,422,899
2022-09-06	10.100	10.240	10.100	10.200	9.245	5,799,567
2022-09-05	10.290	10.330	10.090	10.130	9.182	5,703,158
2022-09-02	10.470	10.520	10.170	10.350	9.381	8,988,714
2022-09-01	10.280	10.650	10.180	10.450	9.472	13,260,576
2022-08-31	10.120	10.420	10.070	10.280	9.318	9,900,096
2022-08-30	10.180	10.260	10.010	10.080	9.136	7,339,770
2022-08-29	10.100	10.350	9.890	10.320	9.354	9,350,787
2022-08-26	10.230	10.330	10.100	10.200	9.245	6,393,280
2022-08-25	10.200	10.270	10.080	10.220	9.263	8,268,264
2022-08-24	10.450	10.480	10.160	10.160	9.209	7,754,760
2022-08-23	10.700	10.750	10.300	10.400	9.426	15,439,063
2022-08-22	11.000	11.120	10.740	10.810	9.798	10,738,755
2022-08-19	11.070	11.250	11.030	11.030	9.997	8,712,914
2022-08-18	11.360	11.410	11.050	11.130	10.088	9,308,997
2022-08-17	11.320	11.490	11.010	11.330	10.269	20,385,008
2022-08-16	11.010	11.920	11.000	11.590	10.505	21,612,369
2022-08-15	10.960	11.170	10.860	11.010	9.979	9,714,644
2022-08-12	10.980	11.120	10.820	10.990	9.961	8,094,592
2022-08-11	10.660	11.040	10.560	11.010	9.979	16,891,445
2022-08-10	10.720	10.720	10.490	10.560	9.571	6,231,055
2022-08-09	10.680	10.770	10.510	10.720	9.717	8,129,033
2022-08-08	10.790	11.110	10.630	10.750	9.744	10,580,723

← NewerPage 17 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.