Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.080 | 5.090 | 5.010 | 5.060 | 5.019 | 16,655,131 |
| 2025-10-24 | 5.100 | 5.130 | 5.050 | 5.080 | 5.039 | 8,945,440 |
| 2025-10-23 | 5.120 | 5.140 | 5.040 | 5.090 | 5.049 | 9,996,180 |
| 2025-10-22 | 5.110 | 5.200 | 5.100 | 5.140 | 5.098 | 16,485,240 |
| 2025-10-21 | 5.010 | 5.160 | 5.010 | 5.130 | 5.088 | 9,874,484 |
| 2025-10-20 | 5.020 | 5.040 | 4.980 | 5.030 | 4.989 | 6,789,780 |
| 2025-10-17 | 5.090 | 5.140 | 4.980 | 5.000 | 4.959 | 8,895,639 |
| 2025-10-16 | 5.180 | 5.180 | 5.090 | 5.100 | 5.059 | 9,642,394 |
| 2025-10-15 | 5.060 | 5.210 | 5.050 | 5.180 | 5.138 | 15,122,335 |
| 2025-10-14 | 5.070 | 5.110 | 5.040 | 5.060 | 5.019 | 7,946,660 |
| 2025-10-13 | 5.000 | 5.090 | 4.930 | 5.080 | 5.039 | 13,261,943 |
| 2025-10-10 | 5.030 | 5.120 | 5.020 | 5.090 | 5.049 | 11,543,039 |
| 2025-10-09 | 5.060 | 5.060 | 5.000 | 5.040 | 4.999 | 8,934,853 |
| 2025-09-30 | 5.080 | 5.100 | 5.040 | 5.050 | 5.009 | 7,852,318 |
| 2025-09-29 | 5.060 | 5.090 | 4.980 | 5.070 | 5.029 | 10,797,656 |
| 2025-09-26 | 5.110 | 5.160 | 5.030 | 5.070 | 5.029 | 14,412,286 |
| 2025-09-25 | 5.320 | 5.410 | 5.130 | 5.200 | 5.158 | 25,551,809 |
| 2025-09-24 | 5.160 | 5.230 | 5.100 | 5.180 | 5.138 | 20,321,805 |
| 2025-09-23 | 5.280 | 5.290 | 5.070 | 5.260 | 5.168 | 30,591,772 |
| 2025-09-22 | 5.160 | 5.280 | 5.030 | 5.250 | 5.158 | 21,234,942 |
| 2025-09-19 | 5.060 | 5.140 | 5.030 | 5.120 | 5.030 | 9,997,173 |
| 2025-09-18 | 5.170 | 5.180 | 5.030 | 5.060 | 4.971 | 13,187,017 |
| 2025-09-17 | 5.130 | 5.190 | 5.090 | 5.160 | 5.070 | 12,664,490 |
| 2025-09-16 | 5.130 | 5.150 | 5.060 | 5.140 | 5.050 | 9,291,262 |
| 2025-09-15 | 5.150 | 5.160 | 5.050 | 5.130 | 5.040 | 12,227,939 |
| 2025-09-12 | 5.120 | 5.220 | 5.090 | 5.140 | 5.050 | 15,865,832 |
| 2025-09-11 | 5.060 | 5.130 | 5.000 | 5.110 | 5.020 | 11,435,723 |
| 2025-09-10 | 5.080 | 5.110 | 5.020 | 5.070 | 4.981 | 9,734,264 |
| 2025-09-09 | 5.080 | 5.150 | 5.040 | 5.100 | 5.011 | 17,462,747 |
| 2025-09-08 | 5.000 | 5.120 | 5.000 | 5.070 | 4.981 | 11,788,559 |
| 2025-09-05 | 4.990 | 5.020 | 4.930 | 5.020 | 4.932 | 11,742,056 |
| 2025-09-04 | 4.950 | 5.020 | 4.900 | 4.960 | 4.873 | 12,241,009 |
| 2025-09-03 | 5.050 | 5.060 | 4.910 | 4.930 | 4.844 | 14,793,904 |
| 2025-09-02 | 5.110 | 5.120 | 4.980 | 5.020 | 4.932 | 19,020,830 |
| 2025-09-01 | 5.160 | 5.170 | 5.060 | 5.130 | 5.040 | 19,772,987 |
| 2025-08-29 | 5.300 | 5.340 | 5.140 | 5.160 | 5.070 | 20,500,493 |
| 2025-08-28 | 5.390 | 5.470 | 5.170 | 5.320 | 5.227 | 20,742,445 |
| 2025-08-27 | 5.610 | 5.610 | 5.390 | 5.390 | 5.295 | 20,961,132 |
| 2025-08-26 | 5.590 | 5.640 | 5.520 | 5.620 | 5.521 | 17,137,567 |
| 2025-08-25 | 5.510 | 5.640 | 5.480 | 5.580 | 5.482 | 26,278,917 |
| 2025-08-22 | 5.440 | 5.500 | 5.370 | 5.500 | 5.404 | 18,846,147 |
| 2025-08-21 | 5.390 | 5.560 | 5.370 | 5.470 | 5.374 | 25,344,239 |
| 2025-08-20 | 5.350 | 5.390 | 5.320 | 5.390 | 5.295 | 12,091,972 |
| 2025-08-19 | 5.390 | 5.410 | 5.340 | 5.370 | 5.276 | 14,821,601 |
| 2025-08-18 | 5.410 | 5.450 | 5.370 | 5.390 | 5.295 | 21,084,303 |
| 2025-08-15 | 5.300 | 5.390 | 5.300 | 5.390 | 5.295 | 13,231,803 |
| 2025-08-14 | 5.500 | 5.500 | 5.300 | 5.300 | 5.207 | 19,394,834 |
| 2025-08-13 | 5.540 | 5.550 | 5.440 | 5.500 | 5.404 | 15,924,742 |
| 2025-08-12 | 5.520 | 5.520 | 5.440 | 5.490 | 5.394 | 13,997,313 |
| 2025-08-11 | 5.560 | 5.560 | 5.470 | 5.510 | 5.413 | 17,437,148 |
| 2025-08-08 | 5.400 | 5.560 | 5.380 | 5.550 | 5.453 | 26,042,205 |
| 2025-08-07 | 5.470 | 5.500 | 5.370 | 5.400 | 5.305 | 19,116,222 |
| 2025-08-06 | 5.570 | 5.580 | 5.460 | 5.490 | 5.394 | 24,464,108 |
| 2025-08-05 | 5.280 | 5.600 | 5.280 | 5.600 | 5.502 | 45,272,777 |
| 2025-08-04 | 5.350 | 5.350 | 5.230 | 5.290 | 5.197 | 15,008,112 |
| 2025-08-01 | 5.280 | 5.430 | 5.270 | 5.350 | 5.256 | 20,788,357 |
| 2025-07-31 | 5.410 | 5.420 | 5.210 | 5.290 | 5.197 | 28,423,691 |
| 2025-07-30 | 5.400 | 5.510 | 5.360 | 5.420 | 5.325 | 26,613,618 |
| 2025-07-29 | 5.450 | 5.520 | 5.360 | 5.430 | 5.335 | 24,735,751 |
| 2025-07-28 | 5.460 | 5.500 | 5.370 | 5.420 | 5.325 | 21,807,322 |
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.