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
2022-08-05	10.280	10.850	10.200	10.800	9.789	15,595,543
2022-08-04	10.250	10.350	9.980	10.250	9.291	10,444,368
2022-08-03	10.270	10.550	10.120	10.140	9.191	8,828,126
2022-08-02	10.710	10.730	10.250	10.300	9.336	15,156,629
2022-08-01	10.630	10.880	10.430	10.810	9.798	19,617,770
2022-07-29	11.030	11.050	10.600	10.670	9.671	14,206,592
2022-07-28	10.850	11.150	10.750	11.020	9.988	14,189,759
2022-07-27	10.800	11.000	10.550	10.830	9.816	16,046,374
2022-07-26	10.480	10.810	10.340	10.730	9.726	17,184,607
2022-07-25	10.380	10.670	10.360	10.450	9.472	17,109,163
2022-07-22	10.410	10.550	10.190	10.400	9.426	14,962,666
2022-07-21	10.700	10.700	10.390	10.400	9.426	14,742,329
2022-07-20	10.730	10.840	10.560	10.630	9.635	14,910,196
2022-07-19	10.790	10.790	10.620	10.710	9.707	17,865,120
2022-07-18	10.810	11.010	10.660	10.810	9.798	23,354,036
2022-07-15	11.110	11.170	10.760	10.820	9.807	19,533,820
2022-07-14	11.630	11.780	11.130	11.230	10.179	22,237,651
2022-07-13	11.610	12.200	11.610	11.660	10.569	15,954,637
2022-07-12	11.710	11.840	11.340	11.450	10.378	9,944,968
2022-07-11	12.060	12.090	11.600	11.660	10.569	11,228,958
2022-07-08	12.100	12.360	11.880	12.090	10.958	13,671,680
2022-07-07	12.600	12.600	11.980	12.080	10.949	13,901,468
2022-07-06	12.490	12.640	12.200	12.450	11.285	14,191,987
2022-07-05	13.140	13.190	12.040	12.450	11.285	33,015,312
2022-07-04	13.440	13.490	13.000	13.100	11.874	17,054,170
2022-07-01	13.300	14.000	13.300	13.440	12.182	30,863,476
2022-06-30	12.200	13.200	12.150	13.180	11.946	36,814,327
2022-06-29	11.860	12.480	11.790	12.300	11.149	25,466,882
2022-06-28	12.160	12.160	11.900	11.990	10.868	10,560,215
2022-06-27	12.010	12.350	11.910	12.170	11.031	22,394,386
2022-06-24	11.820	12.050	11.670	11.880	10.768	17,748,198
2022-06-23	11.760	12.080	11.600	11.900	10.786	18,688,738
2022-06-22	12.000	12.090	11.510	11.570	10.487	29,759,721
2022-06-21	12.050	12.540	11.810	12.130	10.995	34,821,308
2022-06-20	11.500	12.640	11.490	12.160	11.022	51,137,017
2022-06-17	10.490	11.120	10.400	10.950	9.925	23,144,888
2022-06-16	10.670	10.870	10.490	10.540	9.553	16,172,906
2022-06-15	10.200	10.950	10.180	10.700	9.698	34,600,681
2022-06-14	10.120	10.230	9.860	10.210	9.254	11,863,692
2022-06-13	10.460	10.460	10.020	10.230	9.272	16,436,798
2022-06-10	10.280	10.510	10.210	10.460	9.481	12,878,783
2022-06-09	10.390	10.470	10.280	10.340	9.372	12,387,933
2022-06-08	10.460	10.820	10.190	10.500	9.517	21,093,622
2022-06-07	10.320	10.490	10.160	10.400	9.426	20,397,140
2022-06-06	10.200	10.320	9.920	10.300	9.336	23,970,254
2022-06-02	10.190	10.350	9.980	10.270	9.309	24,113,554
2022-06-01	9.770	10.500	9.670	10.290	9.327	36,353,037
2022-05-31	10.070	10.080	9.490	9.710	8.801	37,510,362
2022-05-30	10.070	10.150	9.970	10.060	9.118	10,529,217
2022-05-27	10.290	10.410	10.030	10.060	9.118	13,793,632
2022-05-26	10.240	10.500	10.200	10.290	9.327	9,030,256
2022-05-25	10.200	10.350	9.990	10.330	9.363	9,307,045
2022-05-24	11.080	11.130	10.200	10.210	9.254	21,576,927
2022-05-23	10.920	11.020	10.840	11.000	9.970	12,046,580
2022-05-20	10.670	11.000	10.590	10.840	9.825	18,418,293
2022-05-19	10.500	10.650	10.390	10.570	9.581	11,713,486
2022-05-18	10.790	10.930	10.610	10.660	9.662	9,678,100
2022-05-17	10.860	10.950	10.490	10.780	9.771	18,193,491
2022-05-16	11.200	11.440	10.920	10.990	9.961	20,177,812
2022-05-13	10.850	11.000	10.640	10.750	9.744	11,335,923

← NewerPage 18 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.