Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.600 | 5.820 | 5.570 | 5.710 | 5.275 | 24,372,000 |
| 2024-10-29 | 5.900 | 5.950 | 5.580 | 5.590 | 5.164 | 28,513,292 |
| 2024-10-28 | 5.860 | 5.970 | 5.810 | 5.860 | 5.414 | 24,241,200 |
| 2024-10-25 | 5.580 | 5.850 | 5.570 | 5.800 | 5.358 | 28,275,942 |
| 2024-10-24 | 5.650 | 5.720 | 5.530 | 5.560 | 5.137 | 15,479,482 |
| 2024-10-23 | 5.700 | 5.780 | 5.620 | 5.710 | 5.275 | 22,656,520 |
| 2024-10-22 | 5.630 | 5.840 | 5.560 | 5.700 | 5.266 | 25,651,003 |
| 2024-10-21 | 5.670 | 5.730 | 5.510 | 5.650 | 5.220 | 26,874,744 |
| 2024-10-18 | 5.580 | 5.790 | 5.460 | 5.700 | 5.192 | 31,143,200 |
| 2024-10-17 | 5.960 | 5.990 | 5.530 | 5.550 | 5.055 | 47,370,491 |
| 2024-10-16 | 5.660 | 6.150 | 5.660 | 5.970 | 5.438 | 55,878,414 |
| 2024-10-15 | 5.530 | 6.080 | 5.500 | 5.760 | 5.247 | 52,380,498 |
| 2024-10-14 | 5.320 | 5.810 | 5.270 | 5.650 | 5.147 | 42,986,931 |
| 2024-10-11 | 5.470 | 5.470 | 5.130 | 5.210 | 4.746 | 26,780,123 |
| 2024-10-10 | 5.520 | 5.790 | 5.370 | 5.500 | 5.010 | 33,496,274 |
| 2024-10-09 | 6.270 | 6.280 | 5.430 | 5.480 | 4.992 | 61,276,575 |
| 2024-10-08 | 7.000 | 7.170 | 5.950 | 6.780 | 6.176 | 90,402,598 |
| 2024-09-30 | 5.670 | 6.160 | 5.430 | 6.130 | 5.584 | 70,723,519 |
| 2024-09-27 | 5.070 | 5.270 | 4.860 | 5.230 | 4.764 | 62,409,517 |
| 2024-09-26 | 4.290 | 4.840 | 4.270 | 4.840 | 4.409 | 50,525,887 |
| 2024-09-25 | 4.320 | 4.580 | 4.290 | 4.310 | 3.926 | 28,677,832 |
| 2024-09-24 | 4.200 | 4.350 | 4.130 | 4.330 | 3.944 | 27,018,127 |
| 2024-09-23 | 4.090 | 4.150 | 4.030 | 4.080 | 3.716 | 8,732,500 |
| 2024-09-20 | 4.170 | 4.180 | 4.060 | 4.110 | 3.744 | 17,485,740 |
| 2024-09-19 | 4.000 | 4.360 | 3.970 | 4.200 | 3.826 | 25,712,072 |
| 2024-09-18 | 3.950 | 4.000 | 3.850 | 3.950 | 3.598 | 8,466,340 |
| 2024-09-13 | 4.000 | 4.060 | 3.930 | 3.940 | 3.589 | 8,828,828 |
| 2024-09-12 | 4.030 | 4.130 | 4.010 | 4.020 | 3.662 | 8,698,120 |
| 2024-09-11 | 4.020 | 4.070 | 3.980 | 4.030 | 3.671 | 7,454,500 |
| 2024-09-10 | 4.060 | 4.100 | 3.960 | 4.040 | 3.680 | 10,505,340 |
| 2024-09-09 | 4.090 | 4.140 | 4.020 | 4.050 | 3.689 | 11,025,295 |
| 2024-09-06 | 4.200 | 4.250 | 4.110 | 4.120 | 3.753 | 12,543,180 |
| 2024-09-05 | 4.140 | 4.270 | 4.130 | 4.220 | 3.844 | 15,892,316 |
| 2024-09-04 | 4.170 | 4.260 | 4.100 | 4.110 | 3.744 | 13,771,640 |
| 2024-09-03 | 4.150 | 4.270 | 4.140 | 4.180 | 3.808 | 15,279,448 |
| 2024-09-02 | 4.230 | 4.290 | 4.150 | 4.190 | 3.817 | 21,320,036 |
| 2024-08-30 | 4.000 | 4.640 | 3.950 | 4.290 | 3.908 | 37,164,403 |
| 2024-08-29 | 3.950 | 4.030 | 3.890 | 4.030 | 3.671 | 15,622,477 |
| 2024-08-28 | 4.150 | 4.180 | 3.960 | 4.000 | 3.644 | 24,566,606 |
| 2024-08-27 | 4.000 | 4.280 | 3.870 | 4.230 | 3.853 | 23,108,941 |
| 2024-08-26 | 3.970 | 4.100 | 3.940 | 4.030 | 3.671 | 10,474,380 |
| 2024-08-23 | 3.880 | 3.960 | 3.820 | 3.930 | 3.580 | 8,091,440 |
| 2024-08-22 | 3.970 | 4.030 | 3.870 | 3.870 | 3.525 | 7,529,300 |
| 2024-08-21 | 3.960 | 3.990 | 3.920 | 3.960 | 3.607 | 6,038,960 |
| 2024-08-20 | 4.110 | 4.110 | 3.950 | 3.980 | 3.625 | 7,056,300 |
| 2024-08-19 | 4.090 | 4.130 | 4.040 | 4.070 | 3.707 | 6,715,800 |
| 2024-08-16 | 4.300 | 4.300 | 4.090 | 4.090 | 3.726 | 13,009,751 |
| 2024-08-15 | 4.170 | 4.280 | 4.080 | 4.260 | 3.880 | 13,765,295 |
| 2024-08-14 | 4.210 | 4.320 | 4.160 | 4.170 | 3.798 | 10,394,352 |
| 2024-08-13 | 4.180 | 4.220 | 4.100 | 4.220 | 3.844 | 9,169,880 |
| 2024-08-12 | 4.350 | 4.390 | 4.170 | 4.190 | 3.817 | 15,690,990 |
| 2024-08-09 | 4.310 | 4.500 | 4.300 | 4.390 | 3.999 | 20,017,015 |
| 2024-08-08 | 4.270 | 4.410 | 4.210 | 4.330 | 3.944 | 11,697,452 |
| 2024-08-07 | 4.270 | 4.300 | 4.200 | 4.270 | 3.890 | 9,092,560 |
| 2024-08-06 | 4.270 | 4.310 | 4.210 | 4.310 | 3.926 | 7,603,367 |
| 2024-08-05 | 4.220 | 4.360 | 4.180 | 4.190 | 3.817 | 9,233,347 |
| 2024-08-02 | 4.260 | 4.370 | 4.230 | 4.260 | 3.880 | 9,733,347 |
| 2024-08-01 | 4.380 | 4.420 | 4.280 | 4.290 | 3.908 | 12,477,974 |
| 2024-07-31 | 4.210 | 4.380 | 4.180 | 4.370 | 3.981 | 11,926,734 |
| 2024-07-30 | 4.130 | 4.220 | 4.100 | 4.210 | 3.835 | 8,584,611 |
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.