Keshun Waterproof Technologies Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.150 | 4.220 | 3.970 | 4.220 | 4.220 | 25,278,860 |
| 2026-10-22 | 4.340 | 4.350 | 4.190 | 4.200 | 4.200 | 13,305,567 |
| 2026-10-21 | 4.350 | 4.390 | 4.300 | 4.320 | 4.320 | 12,569,540 |
| 2026-10-20 | 4.280 | 4.360 | 4.270 | 4.320 | 4.320 | 11,875,816 |
| 2026-10-19 | 4.280 | 4.330 | 4.230 | 4.290 | 4.290 | 13,929,824 |
| 2026-10-16 | 4.250 | 4.410 | 4.230 | 4.330 | 4.330 | 28,222,354 |
| 2026-10-15 | 4.360 | 4.380 | 4.180 | 4.190 | 4.190 | 31,278,740 |
| 2026-10-14 | 4.580 | 4.660 | 4.460 | 4.470 | 4.470 | 15,713,900 |
| 2026-10-13 | 4.550 | 4.680 | 4.430 | 4.600 | 4.600 | 20,299,090 |
| 2026-10-12 | 4.720 | 4.740 | 4.580 | 4.590 | 4.590 | 17,034,951 |
| 2026-10-09 | 4.720 | 4.760 | 4.550 | 4.740 | 4.740 | 25,656,016 |
| 2026-10-08 | 4.800 | 4.900 | 4.650 | 4.700 | 4.700 | 30,070,840 |
| 2026-09-30 | 4.580 | 4.870 | 4.450 | 4.830 | 4.830 | 44,384,441 |
| 2026-09-29 | 4.430 | 4.650 | 4.430 | 4.610 | 4.610 | 24,373,428 |
| 2026-09-28 | 4.600 | 4.640 | 4.400 | 4.440 | 4.440 | 26,983,363 |
Page 1 of 1 · 15 trading days
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.