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 |
| 2026-09-24 | 4.810 | 4.880 | 4.540 | 4.570 | 4.570 | 36,321,207 |
| 2026-09-23 | 4.860 | 4.990 | 4.830 | 4.850 | 4.850 | 26,420,191 |
| 2026-09-22 | 5.110 | 5.120 | 4.880 | 4.910 | 4.910 | 37,689,410 |
| 2026-09-21 | 4.840 | 5.170 | 4.780 | 5.050 | 5.050 | 65,465,887 |
| 2026-09-18 | 4.470 | 4.710 | 4.470 | 4.670 | 4.670 | 21,954,027 |
| 2026-09-17 | 4.490 | 4.530 | 4.440 | 4.460 | 4.460 | 12,587,725 |
| 2026-09-16 | 4.470 | 4.550 | 4.440 | 4.520 | 4.520 | 11,625,953 |
| 2026-09-15 | 4.600 | 4.610 | 4.470 | 4.470 | 4.470 | 14,244,996 |
| 2026-09-14 | 4.550 | 4.620 | 4.520 | 4.600 | 4.600 | 14,583,129 |
| 2026-09-11 | 4.790 | 4.800 | 4.590 | 4.610 | 4.610 | 26,367,148 |
| 2026-09-10 | 4.800 | 4.890 | 4.720 | 4.830 | 4.830 | 14,207,300 |
| 2026-09-09 | 4.890 | 4.910 | 4.820 | 4.830 | 4.830 | 16,336,004 |
| 2026-09-08 | 4.870 | 4.980 | 4.870 | 4.910 | 4.910 | 20,851,016 |
| 2026-09-07 | 4.850 | 4.910 | 4.810 | 4.850 | 4.850 | 17,741,262 |
| 2026-09-04 | 4.920 | 5.000 | 4.820 | 4.850 | 4.850 | 25,716,473 |
| 2026-09-03 | 4.780 | 4.930 | 4.760 | 4.900 | 4.900 | 28,251,408 |
| 2026-09-02 | 4.870 | 4.880 | 4.710 | 4.770 | 4.770 | 20,106,582 |
| 2026-09-01 | 4.880 | 4.960 | 4.830 | 4.900 | 4.900 | 24,245,564 |
| 2026-08-31 | 4.960 | 5.000 | 4.790 | 4.890 | 4.890 | 36,337,359 |
| 2026-08-28 | 4.920 | 4.980 | 4.830 | 4.930 | 4.930 | 21,844,869 |
| 2026-08-27 | 4.860 | 4.890 | 4.730 | 4.870 | 4.870 | 28,367,451 |
| 2026-08-26 | 4.860 | 5.000 | 4.850 | 4.880 | 4.880 | 20,548,035 |
| 2026-08-25 | 4.680 | 4.890 | 4.650 | 4.860 | 4.860 | 20,414,900 |
| 2026-08-24 | 4.810 | 4.890 | 4.680 | 4.750 | 4.750 | 19,379,674 |
| 2026-08-21 | 4.800 | 4.850 | 4.690 | 4.810 | 4.810 | 17,518,645 |
| 2026-08-20 | 4.840 | 4.890 | 4.770 | 4.870 | 4.870 | 29,768,416 |
| 2026-08-19 | 4.930 | 5.250 | 4.800 | 4.800 | 4.800 | 42,350,020 |
| 2026-08-18 | 5.120 | 5.140 | 4.960 | 4.990 | 4.990 | 18,508,086 |
| 2026-08-17 | 4.950 | 5.080 | 4.930 | 5.070 | 5.070 | 22,334,127 |
| 2026-08-14 | 4.980 | 5.000 | 4.870 | 4.950 | 4.950 | 18,694,248 |
| 2026-08-13 | 5.230 | 5.230 | 4.930 | 4.970 | 4.970 | 24,165,324 |
| 2026-08-12 | 5.110 | 5.190 | 5.090 | 5.180 | 5.180 | 19,239,408 |
| 2026-08-11 | 5.190 | 5.210 | 5.110 | 5.130 | 5.130 | 15,877,729 |
| 2026-08-10 | 5.150 | 5.250 | 5.090 | 5.220 | 5.220 | 22,157,721 |
| 2026-08-07 | 5.140 | 5.150 | 5.020 | 5.130 | 5.130 | 18,444,500 |
| 2026-08-06 | 5.100 | 5.160 | 5.030 | 5.150 | 5.150 | 20,850,309 |
| 2026-08-05 | 4.980 | 5.260 | 4.960 | 5.130 | 5.130 | 32,266,480 |
| 2026-08-04 | 4.970 | 5.030 | 4.940 | 5.010 | 5.010 | 19,412,240 |
| 2026-08-03 | 4.920 | 5.000 | 4.880 | 4.980 | 4.980 | 22,212,424 |
| 2026-07-31 | 4.860 | 4.960 | 4.850 | 4.880 | 4.880 | 21,089,520 |
| 2026-07-30 | 4.910 | 4.990 | 4.760 | 4.800 | 4.800 | 24,322,793 |
| 2026-07-29 | 4.780 | 4.990 | 4.720 | 4.920 | 4.920 | 30,404,168 |
| 2026-07-28 | 4.740 | 4.970 | 4.710 | 4.810 | 4.810 | 22,918,836 |
| 2026-07-27 | 4.540 | 4.820 | 4.520 | 4.790 | 4.790 | 28,825,236 |
| 2026-07-24 | 4.730 | 4.780 | 4.510 | 4.550 | 4.550 | 29,570,400 |
Page 1 of 5 · 241 trading daysOlder →
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.