Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.690 | 4.860 | 4.670 | 4.830 | 4.830 | 20,107,057 |
| 2026-07-22 | 4.780 | 4.880 | 4.650 | 4.680 | 4.680 | 29,629,072 |
| 2026-07-21 | 4.700 | 4.870 | 4.400 | 4.840 | 4.840 | 34,752,848 |
| 2026-07-20 | 4.990 | 5.040 | 4.560 | 4.700 | 4.700 | 34,507,840 |
| 2026-07-17 | 5.210 | 5.280 | 4.910 | 4.930 | 4.930 | 31,088,381 |
| 2026-07-16 | 5.360 | 5.430 | 5.200 | 5.250 | 5.250 | 21,504,264 |
| 2026-07-15 | 5.400 | 5.560 | 5.300 | 5.450 | 5.450 | 30,750,793 |
| 2026-07-14 | 5.390 | 5.420 | 5.200 | 5.370 | 5.370 | 24,781,080 |
| 2026-07-13 | 5.760 | 5.800 | 5.330 | 5.370 | 5.370 | 35,650,703 |
| 2026-07-10 | 5.900 | 6.050 | 5.760 | 5.860 | 5.860 | 29,512,316 |
| 2026-07-09 | 6.160 | 6.190 | 5.720 | 5.910 | 5.910 | 40,778,820 |
| 2026-07-08 | 6.250 | 6.430 | 6.120 | 6.180 | 6.180 | 24,499,191 |
| 2026-07-07 | 6.540 | 6.630 | 6.220 | 6.240 | 6.240 | 30,047,588 |
| 2026-07-06 | 6.720 | 6.880 | 6.530 | 6.540 | 6.540 | 33,128,820 |
| 2026-07-03 | 6.820 | 6.930 | 6.700 | 6.720 | 6.720 | 30,022,018 |
| 2026-07-02 | 6.830 | 7.150 | 6.770 | 6.810 | 6.810 | 36,946,938 |
| 2026-07-01 | 6.530 | 7.270 | 6.400 | 6.970 | 6.970 | 56,546,668 |
| 2026-06-30 | 6.670 | 6.760 | 6.460 | 6.570 | 6.570 | 46,877,508 |
| 2026-06-29 | 7.000 | 7.030 | 6.520 | 6.670 | 6.670 | 50,416,648 |
| 2026-06-26 | 7.390 | 7.410 | 6.860 | 7.050 | 7.050 | 53,701,695 |
| 2026-06-25 | 7.800 | 8.050 | 7.250 | 7.370 | 7.370 | 87,886,156 |
| 2026-06-24 | 7.910 | 8.010 | 7.460 | 7.860 | 7.860 | 79,869,484 |
| 2026-06-23 | 8.230 | 8.620 | 7.950 | 8.030 | 8.030 | 77,950,922 |
| 2026-06-22 | 8.090 | 8.630 | 7.770 | 8.350 | 8.350 | 112,390,008 |
| 2026-06-18 | 7.920 | 8.100 | 7.600 | 7.680 | 7.680 | 108,203,797 |
| 2026-06-17 | 7.030 | 8.160 | 6.850 | 8.160 | 8.160 | 112,637,695 |
| 2026-06-16 | 6.980 | 7.200 | 6.480 | 6.800 | 6.800 | 79,119,039 |
| 2026-06-15 | 6.540 | 7.140 | 6.500 | 6.690 | 6.690 | 77,601,914 |
| 2026-06-12 | 6.990 | 7.030 | 6.440 | 6.470 | 6.470 | 93,898,680 |
| 2026-06-11 | 6.570 | 7.430 | 6.430 | 7.050 | 7.050 | 124,858,203 |
| 2026-06-10 | 6.240 | 6.950 | 5.840 | 6.730 | 6.730 | 123,614,797 |
| 2026-06-09 | 6.970 | 7.000 | 6.300 | 6.550 | 6.550 | 114,625,281 |
| 2026-06-08 | 8.500 | 8.590 | 7.110 | 7.110 | 7.110 | 143,166,797 |
| 2026-06-05 | 8.470 | 8.980 | 8.070 | 8.890 | 8.890 | 104,356,398 |
| 2026-06-04 | 8.090 | 9.370 | 8.010 | 8.490 | 8.490 | 125,565,297 |
| 2026-06-03 | 7.540 | 8.590 | 7.150 | 8.150 | 8.150 | 93,157,148 |
| 2026-06-02 | 7.400 | 7.720 | 6.840 | 7.590 | 7.590 | 80,231,758 |
| 2026-06-01 | 7.460 | 7.790 | 7.080 | 7.760 | 7.760 | 55,332,160 |
| 2026-05-29 | 7.290 | 7.470 | 7.120 | 7.260 | 7.260 | 22,688,551 |
| 2026-05-28 | 7.240 | 7.290 | 7.000 | 7.230 | 7.230 | 17,447,061 |
| 2026-05-27 | 7.330 | 7.380 | 7.070 | 7.260 | 7.260 | 25,980,699 |
| 2026-05-26 | 7.300 | 7.420 | 7.220 | 7.420 | 7.420 | 23,804,609 |
| 2026-05-25 | 7.570 | 8.200 | 7.300 | 7.390 | 7.330 | 22,392,350 |
| 2026-05-22 | 7.650 | 7.750 | 7.410 | 7.540 | 7.479 | 25,900,667 |
| 2026-05-21 | 8.020 | 8.340 | 7.510 | 7.550 | 7.489 | 70,754,406 |
| 2026-05-20 | 7.300 | 8.140 | 7.280 | 8.030 | 7.965 | 49,146,080 |
| 2026-05-19 | 7.410 | 7.490 | 7.210 | 7.360 | 7.300 | 23,224,764 |
| 2026-05-18 | 7.750 | 7.790 | 7.320 | 7.420 | 7.360 | 35,044,440 |
| 2026-05-15 | 7.860 | 7.970 | 7.600 | 7.760 | 7.697 | 30,213,133 |
| 2026-05-14 | 7.800 | 8.120 | 7.770 | 7.890 | 7.826 | 36,763,391 |
| 2026-05-13 | 7.670 | 7.950 | 7.570 | 7.850 | 7.786 | 37,385,958 |
| 2026-05-12 | 7.650 | 8.120 | 7.650 | 7.760 | 7.697 | 32,737,046 |
| 2026-05-11 | 7.400 | 7.780 | 7.230 | 7.640 | 7.578 | 30,912,877 |
| 2026-05-08 | 7.380 | 7.440 | 7.200 | 7.380 | 7.320 | 21,416,347 |
| 2026-05-07 | 7.130 | 7.480 | 7.020 | 7.320 | 7.261 | 33,854,229 |
| 2026-05-06 | 6.860 | 7.170 | 6.840 | 7.090 | 7.032 | 27,859,236 |
| 2026-04-30 | 6.770 | 6.960 | 6.760 | 6.810 | 6.755 | 19,063,389 |
| 2026-04-29 | 6.980 | 6.990 | 6.730 | 6.820 | 6.765 | 27,565,710 |
| 2026-04-28 | 6.670 | 7.020 | 6.590 | 7.010 | 6.953 | 34,564,830 |
| 2026-04-27 | 6.760 | 6.850 | 6.640 | 6.690 | 6.636 | 28,056,569 |
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.