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
2026-04-24	7.070	7.260	6.680	6.720	6.665	36,743,063
2026-04-23	6.540	7.000	6.460	6.800	6.745	46,991,479
2026-04-22	6.180	6.640	6.140	6.560	6.507	37,076,018
2026-04-21	6.250	6.320	6.160	6.210	6.160	12,646,785
2026-04-20	6.290	6.340	6.100	6.290	6.239	24,688,347
2026-04-17	6.530	6.550	6.250	6.350	6.298	25,530,581
2026-04-16	6.260	6.490	6.160	6.380	6.328	22,078,933
2026-04-15	6.180	6.450	6.180	6.230	6.179	26,699,881
2026-04-14	6.330	6.330	6.040	6.170	6.120	20,081,359
2026-04-13	6.210	6.380	6.110	6.330	6.279	18,121,960
2026-04-10	6.140	6.330	6.140	6.210	6.160	14,985,736
2026-04-09	6.210	6.210	5.990	6.110	6.060	19,180,878
2026-04-08	6.200	6.380	6.170	6.270	6.219	23,081,863
2026-04-07	5.890	5.940	5.830	5.860	5.812	13,817,100
2026-04-03	6.230	6.240	5.820	5.890	5.842	16,894,853
2026-04-02	6.230	6.300	6.110	6.240	6.189	12,112,760
2026-04-01	6.350	6.380	6.210	6.280	6.229	12,108,500
2026-03-31	6.160	6.420	6.080	6.210	6.160	19,969,268
2026-03-30	6.180	6.250	5.930	6.160	6.110	22,275,774
2026-03-27	6.100	6.330	6.060	6.230	6.179	13,251,259
2026-03-26	6.150	6.320	6.090	6.150	6.100	15,919,816
2026-03-25	6.180	6.230	6.070	6.150	6.100	16,261,260
2026-03-24	5.800	6.180	5.680	6.160	6.110	30,279,254
2026-03-23	5.780	5.900	5.610	5.630	5.584	22,267,094
2026-03-20	6.210	6.300	5.900	5.950	5.902	28,034,162
2026-03-19	6.280	6.530	6.150	6.200	6.150	27,317,940
2026-03-18	6.570	6.660	6.240	6.380	6.328	25,005,774
2026-03-17	6.660	6.900	6.570	6.590	6.537	28,583,203
2026-03-16	6.740	6.980	6.560	6.660	6.606	32,772,368
2026-03-13	6.790	6.870	6.540	6.550	6.497	28,736,978
2026-03-12	6.750	6.800	6.540	6.550	6.497	24,234,580
2026-03-11	6.700	7.000	6.670	6.840	6.785	40,876,285
2026-03-10	6.700	6.780	6.640	6.690	6.636	19,231,618
2026-03-09	6.700	6.720	6.420	6.640	6.586	27,629,919
2026-03-06	6.830	7.020	6.780	6.820	6.765	23,974,065
2026-03-05	7.250	7.250	6.800	6.940	6.884	29,905,789
2026-03-04	7.000	7.390	7.000	7.100	7.042	26,057,231
2026-03-03	7.800	7.800	7.100	7.160	7.102	47,043,380
2026-03-02	7.350	7.950	7.280	7.820	7.757	64,716,172
2026-02-27	7.670	7.730	7.420	7.500	7.439	38,865,276
2026-02-26	7.980	8.090	7.680	7.710	7.647	53,109,259
2026-02-25	7.730	8.450	7.310	8.190	8.124	73,169,778
2026-02-24	7.000	7.180	6.910	7.170	7.112	31,520,450
2026-02-13	7.140	7.170	6.890	6.910	6.854	25,485,160
2026-02-12	7.330	7.340	7.070	7.100	7.042	26,568,935
2026-02-11	7.400	7.500	7.150	7.350	7.290	32,737,740
2026-02-10	7.600	7.640	7.320	7.430	7.370	35,431,918
2026-02-09	7.680	7.750	7.460	7.670	7.608	39,798,189
2026-02-06	7.810	7.880	7.500	7.610	7.548	53,146,881
2026-02-05	7.370	8.170	7.370	7.820	7.757	85,051,910
2026-02-04	6.860	7.650	6.830	7.550	7.489	72,541,385
2026-02-03	6.740	7.030	6.600	6.950	6.894	52,905,787
2026-02-02	6.950	7.010	6.650	6.660	6.606	43,348,655
2026-01-30	7.290	7.400	6.850	7.120	7.062	71,587,143
2026-01-29	6.830	7.870	6.810	7.610	7.548	94,283,507
2026-01-28	6.710	6.930	6.510	6.700	6.646	40,308,865
2026-01-27	6.810	6.900	6.660	6.810	6.755	45,040,581
2026-01-26	6.780	7.040	6.690	6.830	6.775	61,091,589
2026-01-23	7.000	7.080	6.660	6.800	6.745	118,577,978
2026-01-22	5.850	6.960	5.800	6.960	6.904	126,893,276

← NewerPage 3 of 5 · 241 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.