Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.680 | 5.820 | 5.610 | 5.800 | 5.753 | 38,510,825 |
| 2026-01-20 | 5.430 | 5.720 | 5.390 | 5.720 | 5.674 | 53,833,331 |
| 2026-01-19 | 5.380 | 5.480 | 5.330 | 5.440 | 5.396 | 13,023,905 |
| 2026-01-16 | 5.390 | 5.440 | 5.320 | 5.350 | 5.307 | 15,057,719 |
| 2026-01-15 | 5.450 | 5.470 | 5.350 | 5.390 | 5.346 | 14,690,000 |
| 2026-01-14 | 5.430 | 5.560 | 5.380 | 5.450 | 5.406 | 27,666,667 |
| 2026-01-13 | 5.690 | 5.690 | 5.440 | 5.450 | 5.406 | 38,879,154 |
| 2026-01-12 | 5.630 | 5.730 | 5.570 | 5.710 | 5.664 | 31,634,369 |
| 2026-01-09 | 5.720 | 5.740 | 5.580 | 5.630 | 5.584 | 33,141,700 |
| 2026-01-08 | 5.570 | 5.780 | 5.510 | 5.700 | 5.654 | 38,437,693 |
| 2026-01-07 | 5.550 | 5.650 | 5.490 | 5.580 | 5.535 | 25,001,583 |
| 2026-01-06 | 5.570 | 5.630 | 5.480 | 5.560 | 5.515 | 34,158,780 |
| 2026-01-05 | 5.530 | 5.630 | 5.400 | 5.550 | 5.505 | 28,952,159 |
| 2025-12-31 | 5.400 | 5.510 | 5.300 | 5.500 | 5.455 | 24,176,540 |
| 2025-12-30 | 5.490 | 5.510 | 5.360 | 5.370 | 5.326 | 20,579,600 |
| 2025-12-29 | 5.590 | 5.630 | 5.460 | 5.470 | 5.426 | 25,952,800 |
| 2025-12-26 | 5.410 | 5.680 | 5.380 | 5.590 | 5.545 | 43,306,112 |
| 2025-12-25 | 5.470 | 5.470 | 5.350 | 5.420 | 5.376 | 20,176,427 |
| 2025-12-24 | 5.350 | 5.480 | 5.330 | 5.480 | 5.436 | 25,601,120 |
| 2025-12-23 | 5.450 | 5.460 | 5.330 | 5.340 | 5.297 | 21,498,346 |
| 2025-12-22 | 5.440 | 5.530 | 5.380 | 5.470 | 5.426 | 30,950,347 |
| 2025-12-19 | 5.340 | 5.520 | 5.270 | 5.430 | 5.386 | 30,242,311 |
| 2025-12-18 | 5.190 | 5.350 | 5.130 | 5.340 | 5.297 | 24,394,330 |
| 2025-12-17 | 5.300 | 5.330 | 5.110 | 5.210 | 5.168 | 22,816,005 |
| 2025-12-16 | 5.380 | 5.410 | 5.280 | 5.300 | 5.257 | 24,090,159 |
| 2025-12-15 | 5.250 | 5.450 | 5.100 | 5.400 | 5.356 | 44,755,199 |
| 2025-12-12 | 5.190 | 5.400 | 5.170 | 5.200 | 5.158 | 37,260,869 |
| 2025-12-11 | 5.130 | 5.210 | 4.990 | 5.190 | 5.148 | 24,977,176 |
| 2025-12-10 | 5.090 | 5.200 | 5.030 | 5.130 | 5.088 | 15,043,040 |
| 2025-12-09 | 5.180 | 5.220 | 5.080 | 5.090 | 5.049 | 11,653,580 |
| 2025-12-08 | 5.160 | 5.220 | 5.120 | 5.160 | 5.118 | 12,206,870 |
| 2025-12-05 | 5.180 | 5.210 | 5.060 | 5.190 | 5.148 | 17,511,404 |
| 2025-12-04 | 5.310 | 5.320 | 5.150 | 5.180 | 5.138 | 19,546,329 |
| 2025-12-03 | 5.330 | 5.340 | 5.260 | 5.340 | 5.297 | 15,669,046 |
| 2025-12-02 | 5.180 | 5.360 | 5.120 | 5.340 | 5.297 | 27,677,364 |
| 2025-12-01 | 5.170 | 5.300 | 5.160 | 5.210 | 5.168 | 17,518,200 |
| 2025-11-28 | 5.250 | 5.270 | 5.130 | 5.200 | 5.158 | 16,826,011 |
| 2025-11-27 | 5.240 | 5.360 | 5.110 | 5.290 | 5.247 | 21,370,679 |
| 2025-11-26 | 5.280 | 5.360 | 5.170 | 5.170 | 5.128 | 16,015,480 |
| 2025-11-25 | 5.250 | 5.300 | 5.180 | 5.280 | 5.237 | 15,904,486 |
| 2025-11-24 | 5.200 | 5.340 | 5.160 | 5.250 | 5.207 | 22,885,265 |
| 2025-11-21 | 5.400 | 5.400 | 5.130 | 5.210 | 5.168 | 30,237,780 |
| 2025-11-20 | 5.120 | 5.450 | 5.100 | 5.400 | 5.356 | 47,603,661 |
| 2025-11-19 | 5.190 | 5.200 | 5.090 | 5.110 | 5.069 | 9,805,010 |
| 2025-11-18 | 5.250 | 5.300 | 5.150 | 5.180 | 5.138 | 10,340,647 |
| 2025-11-17 | 5.310 | 5.330 | 5.250 | 5.280 | 5.237 | 11,889,880 |
| 2025-11-14 | 5.240 | 5.360 | 5.240 | 5.310 | 5.267 | 14,466,240 |
| 2025-11-13 | 5.250 | 5.330 | 5.230 | 5.270 | 5.227 | 15,534,780 |
| 2025-11-12 | 5.200 | 5.300 | 5.150 | 5.280 | 5.237 | 24,269,189 |
| 2025-11-11 | 5.160 | 5.200 | 5.130 | 5.180 | 5.138 | 11,959,985 |
| 2025-11-10 | 5.050 | 5.190 | 5.030 | 5.160 | 5.118 | 18,513,249 |
| 2025-11-07 | 5.010 | 5.060 | 5.000 | 5.050 | 5.009 | 8,431,303 |
| 2025-11-06 | 5.050 | 5.060 | 5.000 | 5.020 | 4.979 | 8,932,472 |
| 2025-11-05 | 4.980 | 5.060 | 4.960 | 5.040 | 4.999 | 9,736,077 |
| 2025-11-04 | 5.010 | 5.010 | 4.950 | 4.990 | 4.950 | 9,779,257 |
| 2025-11-03 | 4.990 | 5.020 | 4.980 | 5.010 | 4.969 | 7,317,582 |
| 2025-10-31 | 4.980 | 5.010 | 4.970 | 5.000 | 4.959 | 5,967,763 |
| 2025-10-30 | 5.000 | 5.020 | 4.970 | 4.980 | 4.940 | 6,618,174 |
| 2025-10-29 | 5.070 | 5.080 | 4.990 | 5.020 | 4.979 | 7,996,260 |
| 2025-10-28 | 5.090 | 5.110 | 5.010 | 5.030 | 4.989 | 8,736,059 |
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.