Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.730 | 4.760 | 4.560 | 4.660 | 4.305 | 17,805,646 |
| 2025-04-25 | 4.710 | 4.880 | 4.700 | 4.740 | 4.379 | 18,278,920 |
| 2025-04-24 | 4.750 | 4.840 | 4.670 | 4.710 | 4.351 | 10,367,682 |
| 2025-04-23 | 4.850 | 4.880 | 4.760 | 4.780 | 4.416 | 9,545,958 |
| 2025-04-22 | 4.720 | 4.870 | 4.710 | 4.840 | 4.472 | 13,385,529 |
| 2025-04-21 | 4.700 | 4.770 | 4.670 | 4.740 | 4.379 | 8,436,137 |
| 2025-04-18 | 4.730 | 4.760 | 4.610 | 4.720 | 4.361 | 11,490,469 |
| 2025-04-17 | 4.580 | 4.860 | 4.540 | 4.730 | 4.370 | 17,517,084 |
| 2025-04-16 | 4.620 | 4.660 | 4.520 | 4.600 | 4.250 | 9,722,852 |
| 2025-04-15 | 4.700 | 4.700 | 4.590 | 4.640 | 4.287 | 8,988,177 |
| 2025-04-14 | 4.690 | 4.730 | 4.650 | 4.660 | 4.305 | 10,004,800 |
| 2025-04-11 | 4.610 | 4.700 | 4.580 | 4.650 | 4.296 | 11,638,900 |
| 2025-04-10 | 4.640 | 4.720 | 4.600 | 4.680 | 4.324 | 13,939,830 |
| 2025-04-09 | 4.430 | 4.630 | 4.170 | 4.590 | 4.241 | 19,203,760 |
| 2025-04-08 | 4.350 | 4.520 | 4.350 | 4.470 | 4.130 | 18,439,131 |
| 2025-04-07 | 4.880 | 4.880 | 4.170 | 4.290 | 3.963 | 24,899,666 |
| 2025-04-03 | 4.870 | 5.030 | 4.840 | 4.990 | 4.610 | 12,258,895 |
| 2025-04-02 | 4.900 | 4.950 | 4.850 | 4.900 | 4.527 | 7,938,517 |
| 2025-04-01 | 4.860 | 4.960 | 4.860 | 4.890 | 4.518 | 8,357,574 |
| 2025-03-31 | 4.940 | 4.960 | 4.820 | 4.850 | 4.481 | 9,727,255 |
| 2025-03-28 | 5.050 | 5.090 | 4.940 | 4.960 | 4.582 | 8,284,541 |
| 2025-03-27 | 5.050 | 5.100 | 4.970 | 5.040 | 4.656 | 8,722,807 |
| 2025-03-26 | 4.990 | 5.100 | 4.980 | 5.070 | 4.684 | 9,684,700 |
| 2025-03-25 | 4.970 | 5.030 | 4.930 | 5.000 | 4.619 | 9,353,811 |
| 2025-03-24 | 5.090 | 5.120 | 4.910 | 4.980 | 4.601 | 13,208,880 |
| 2025-03-21 | 5.150 | 5.190 | 5.090 | 5.110 | 4.721 | 9,755,928 |
| 2025-03-20 | 5.210 | 5.240 | 5.160 | 5.180 | 4.786 | 9,578,522 |
| 2025-03-19 | 5.260 | 5.270 | 5.190 | 5.220 | 4.823 | 10,159,740 |
| 2025-03-18 | 5.290 | 5.300 | 5.190 | 5.260 | 4.860 | 15,797,700 |
| 2025-03-17 | 5.300 | 5.340 | 5.210 | 5.280 | 4.878 | 17,271,619 |
| 2025-03-14 | 5.190 | 5.280 | 5.150 | 5.250 | 4.850 | 21,458,750 |
| 2025-03-13 | 5.200 | 5.250 | 5.130 | 5.200 | 4.804 | 18,870,400 |
| 2025-03-12 | 5.320 | 5.360 | 5.200 | 5.220 | 4.823 | 29,110,740 |
| 2025-03-11 | 5.150 | 5.460 | 5.070 | 5.370 | 4.961 | 53,317,346 |
| 2025-03-10 | 4.880 | 5.350 | 4.880 | 5.150 | 4.758 | 47,939,583 |
| 2025-03-07 | 4.870 | 4.920 | 4.820 | 4.870 | 4.499 | 12,751,565 |
| 2025-03-06 | 4.750 | 4.870 | 4.720 | 4.870 | 4.499 | 17,000,088 |
| 2025-03-05 | 4.830 | 4.840 | 4.690 | 4.740 | 4.379 | 15,293,711 |
| 2025-03-04 | 4.770 | 4.830 | 4.760 | 4.830 | 4.462 | 12,321,001 |
| 2025-03-03 | 4.770 | 4.900 | 4.750 | 4.800 | 4.435 | 18,070,251 |
| 2025-02-28 | 4.880 | 4.940 | 4.750 | 4.770 | 4.407 | 19,304,751 |
| 2025-02-27 | 4.930 | 4.990 | 4.820 | 4.910 | 4.536 | 15,380,778 |
| 2025-02-26 | 4.830 | 4.930 | 4.830 | 4.920 | 4.545 | 17,830,956 |
| 2025-02-25 | 4.870 | 4.880 | 4.770 | 4.820 | 4.453 | 13,973,501 |
| 2025-02-24 | 4.800 | 4.920 | 4.790 | 4.890 | 4.518 | 17,909,381 |
| 2025-02-21 | 4.870 | 4.940 | 4.760 | 4.810 | 4.444 | 15,801,578 |
| 2025-02-20 | 4.830 | 4.880 | 4.780 | 4.860 | 4.490 | 12,329,918 |
| 2025-02-19 | 4.770 | 4.850 | 4.750 | 4.850 | 4.481 | 9,813,822 |
| 2025-02-18 | 4.900 | 4.900 | 4.740 | 4.760 | 4.398 | 13,918,448 |
| 2025-02-17 | 4.850 | 4.940 | 4.810 | 4.920 | 4.545 | 16,753,550 |
| 2025-02-14 | 4.900 | 4.910 | 4.810 | 4.840 | 4.472 | 12,609,491 |
| 2025-02-13 | 4.910 | 4.990 | 4.880 | 4.900 | 4.527 | 18,551,035 |
| 2025-02-12 | 4.860 | 4.890 | 4.770 | 4.880 | 4.508 | 12,731,395 |
| 2025-02-11 | 4.930 | 4.950 | 4.770 | 4.830 | 4.462 | 13,849,523 |
| 2025-02-10 | 4.860 | 4.930 | 4.840 | 4.930 | 4.555 | 16,154,530 |
| 2025-02-07 | 4.770 | 4.910 | 4.760 | 4.840 | 4.472 | 19,728,848 |
| 2025-02-06 | 4.700 | 4.780 | 4.620 | 4.770 | 4.407 | 15,458,700 |
| 2025-02-05 | 4.760 | 4.800 | 4.680 | 4.710 | 4.351 | 12,022,778 |
| 2025-01-27 | 4.720 | 4.880 | 4.680 | 4.720 | 4.361 | 15,195,377 |
| 2025-01-24 | 4.650 | 4.710 | 4.610 | 4.690 | 4.333 | 10,402,075 |
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.