Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.650 | 5.650 | 5.450 | 5.460 | 5.364 | 37,551,799 |
| 2025-07-24 | 5.640 | 5.700 | 5.540 | 5.660 | 5.561 | 47,417,940 |
| 2025-07-23 | 5.970 | 6.060 | 5.650 | 5.670 | 5.571 | 75,231,077 |
| 2025-07-22 | 5.380 | 6.100 | 5.350 | 5.870 | 5.767 | 106,243,440 |
| 2025-07-21 | 5.170 | 5.440 | 5.130 | 5.420 | 5.325 | 73,256,588 |
| 2025-07-18 | 5.060 | 5.070 | 5.020 | 5.040 | 4.952 | 12,051,650 |
| 2025-07-17 | 5.020 | 5.070 | 5.020 | 5.060 | 4.971 | 10,720,390 |
| 2025-07-16 | 5.040 | 5.070 | 5.020 | 5.050 | 4.961 | 11,146,256 |
| 2025-07-15 | 5.130 | 5.140 | 5.010 | 5.050 | 4.961 | 22,304,640 |
| 2025-07-14 | 5.170 | 5.170 | 5.100 | 5.140 | 5.050 | 16,591,360 |
| 2025-07-11 | 5.250 | 5.270 | 5.100 | 5.160 | 5.070 | 32,316,360 |
| 2025-07-10 | 5.160 | 5.280 | 5.110 | 5.240 | 5.148 | 35,177,234 |
| 2025-07-09 | 5.220 | 5.360 | 5.160 | 5.200 | 5.109 | 47,314,644 |
| 2025-07-08 | 5.140 | 5.320 | 5.060 | 5.290 | 5.197 | 62,387,905 |
| 2025-07-07 | 5.070 | 5.250 | 5.070 | 5.080 | 4.991 | 43,200,013 |
| 2025-07-04 | 4.950 | 5.220 | 4.950 | 5.060 | 4.971 | 59,774,235 |
| 2025-07-03 | 5.090 | 5.580 | 5.090 | 5.140 | 5.050 | 85,580,464 |
| 2025-07-02 | 4.770 | 4.910 | 4.740 | 4.900 | 4.814 | 25,098,120 |
| 2025-07-01 | 4.800 | 4.820 | 4.730 | 4.760 | 4.677 | 18,640,414 |
| 2025-06-30 | 4.800 | 4.830 | 4.750 | 4.820 | 4.735 | 12,907,840 |
| 2025-06-27 | 4.750 | 4.810 | 4.750 | 4.780 | 4.696 | 12,866,180 |
| 2025-06-26 | 4.740 | 4.800 | 4.720 | 4.740 | 4.657 | 15,045,700 |
| 2025-06-25 | 4.780 | 4.810 | 4.660 | 4.760 | 4.677 | 25,587,260 |
| 2025-06-24 | 4.760 | 4.880 | 4.710 | 4.830 | 4.745 | 26,183,580 |
| 2025-06-23 | 4.680 | 4.730 | 4.630 | 4.720 | 4.637 | 13,470,292 |
| 2025-06-20 | 4.650 | 4.820 | 4.630 | 4.710 | 4.627 | 18,116,640 |
| 2025-06-19 | 4.730 | 4.740 | 4.630 | 4.650 | 4.568 | 10,241,520 |
| 2025-06-18 | 4.690 | 4.720 | 4.650 | 4.690 | 4.608 | 10,518,742 |
| 2025-06-17 | 4.700 | 4.770 | 4.700 | 4.720 | 4.637 | 9,717,981 |
| 2025-06-16 | 4.690 | 4.730 | 4.680 | 4.700 | 4.618 | 11,008,502 |
| 2025-06-13 | 4.750 | 4.840 | 4.700 | 4.710 | 4.627 | 20,522,700 |
| 2025-06-12 | 4.790 | 4.800 | 4.730 | 4.760 | 4.677 | 15,091,832 |
| 2025-06-11 | 4.800 | 4.860 | 4.780 | 4.790 | 4.706 | 10,213,740 |
| 2025-06-10 | 4.790 | 4.820 | 4.730 | 4.800 | 4.716 | 12,743,700 |
| 2025-06-09 | 4.700 | 4.800 | 4.690 | 4.780 | 4.696 | 10,947,357 |
| 2025-06-06 | 4.690 | 4.720 | 4.680 | 4.710 | 4.627 | 8,307,776 |
| 2025-06-05 | 4.710 | 4.720 | 4.650 | 4.700 | 4.618 | 12,187,355 |
| 2025-06-04 | 4.730 | 4.750 | 4.670 | 4.700 | 4.618 | 14,169,409 |
| 2025-06-03 | 5.090 | 5.120 | 5.000 | 5.030 | 4.647 | 16,565,260 |
| 2025-05-30 | 5.080 | 5.110 | 5.040 | 5.090 | 4.702 | 10,384,040 |
| 2025-05-29 | 5.010 | 5.080 | 4.990 | 5.080 | 4.693 | 11,630,385 |
| 2025-05-28 | 5.010 | 5.050 | 4.970 | 5.000 | 4.619 | 9,127,440 |
| 2025-05-27 | 4.950 | 5.060 | 4.910 | 5.030 | 4.647 | 18,222,160 |
| 2025-05-26 | 4.820 | 4.910 | 4.800 | 4.890 | 4.518 | 9,465,728 |
| 2025-05-23 | 4.900 | 4.900 | 4.830 | 4.840 | 4.472 | 8,052,137 |
| 2025-05-22 | 4.950 | 4.990 | 4.880 | 4.880 | 4.508 | 9,608,000 |
| 2025-05-21 | 4.990 | 5.030 | 4.950 | 4.970 | 4.592 | 8,369,500 |
| 2025-05-20 | 4.960 | 5.010 | 4.920 | 5.010 | 4.629 | 12,650,500 |
| 2025-05-19 | 4.900 | 4.960 | 4.870 | 4.960 | 4.582 | 10,120,260 |
| 2025-05-16 | 4.910 | 4.950 | 4.880 | 4.900 | 4.527 | 9,718,660 |
| 2025-05-15 | 4.910 | 4.920 | 4.860 | 4.900 | 4.527 | 7,466,240 |
| 2025-05-14 | 4.920 | 4.940 | 4.840 | 4.910 | 4.536 | 8,775,960 |
| 2025-05-13 | 4.930 | 4.950 | 4.870 | 4.920 | 4.545 | 13,206,660 |
| 2025-05-12 | 4.880 | 4.900 | 4.840 | 4.890 | 4.518 | 11,066,506 |
| 2025-05-09 | 4.850 | 4.900 | 4.810 | 4.840 | 4.472 | 9,838,044 |
| 2025-05-08 | 4.810 | 4.880 | 4.760 | 4.850 | 4.481 | 11,826,785 |
| 2025-05-07 | 4.860 | 4.930 | 4.780 | 4.810 | 4.444 | 14,894,800 |
| 2025-05-06 | 4.740 | 4.790 | 4.700 | 4.790 | 4.425 | 9,503,554 |
| 2025-04-30 | 4.680 | 4.780 | 4.680 | 4.710 | 4.351 | 9,250,881 |
| 2025-04-29 | 4.660 | 4.720 | 4.650 | 4.690 | 4.333 | 8,413,820 |
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.