Shandong Kaisheng New Materials Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.150	12.340	11.980	12.040	11.883	1,897,900
2024-07-25	11.680	12.140	11.600	11.990	11.833	2,202,088
2024-07-24	11.980	12.020	11.700	11.720	11.567	2,158,945
2024-07-23	12.550	12.570	12.000	12.000	11.843	2,366,086
2024-07-22	12.480	12.590	12.360	12.570	12.406	1,408,800
2024-07-19	12.350	12.720	12.190	12.530	12.366	2,076,849
2024-07-18	12.490	12.490	12.080	12.380	12.218	2,138,630
2024-07-17	12.480	12.520	12.240	12.350	12.189	1,903,900
2024-07-16	12.710	12.830	12.430	12.480	12.317	2,038,968
2024-07-15	13.160	13.180	12.670	12.710	12.544	1,793,500
2024-07-12	13.300	13.350	13.130	13.160	12.988	1,685,968
2024-07-11	12.730	13.330	12.730	13.300	13.126	3,273,300
2024-07-10	12.700	12.920	12.560	12.570	12.406	2,079,400
2024-07-09	12.550	12.850	12.280	12.740	12.573	2,440,258
2024-07-08	12.890	12.950	12.470	12.550	12.386	2,092,400
2024-07-05	12.870	13.010	12.640	12.970	12.800	1,625,900
2024-07-04	13.290	13.430	12.750	12.870	12.702	2,508,799
2024-07-03	13.210	13.470	13.130	13.330	13.156	1,949,599
2024-07-02	13.440	13.690	13.260	13.380	13.205	2,639,500
2024-07-01	13.160	13.470	12.830	13.450	13.274	2,766,100
2024-06-28	13.220	13.600	13.050	13.110	12.939	2,464,400
2024-06-27	13.570	13.750	13.220	13.220	13.047	2,351,803
2024-06-26	13.140	13.700	12.940	13.700	13.521	3,290,472
2024-06-25	13.200	13.550	13.020	13.270	13.096	2,541,700
2024-06-24	13.850	13.860	13.130	13.160	12.988	3,904,974
2024-06-21	14.250	14.300	13.820	13.930	13.748	2,994,300
2024-06-20	14.650	15.020	14.100	14.100	13.916	4,367,599
2024-06-19	15.070	15.130	14.670	14.830	14.636	5,738,300
2024-06-18	14.060	15.040	14.040	15.040	14.843	6,933,910
2024-06-17	14.000	14.180	13.690	14.050	13.866	3,485,215
2024-06-14	14.360	14.480	13.990	14.090	13.906	3,270,265
2024-06-13	14.610	14.870	14.300	14.320	14.133	3,302,236
2024-06-12	14.380	14.650	14.290	14.590	14.399	2,966,913
2024-06-11	14.140	14.390	13.700	14.380	14.192	2,740,400
2024-06-07	14.360	14.480	14.020	14.180	13.995	2,988,539
2024-06-06	14.900	15.260	13.900	14.080	13.896	4,990,238
2024-06-05	15.200	15.420	14.960	14.960	14.764	3,187,172
2024-06-04	15.600	15.600	14.930	15.320	15.120	3,690,100
2024-06-03	16.110	16.180	15.450	15.640	15.435	3,873,100
2024-05-31	16.170	16.500	16.080	16.230	16.018	3,195,100
2024-05-30	16.360	16.660	16.030	16.200	15.988	3,269,162
2024-05-29	16.460	16.660	16.260	16.520	16.304	3,315,986
2024-05-28	16.770	16.900	16.410	16.470	16.255	4,036,617
2024-05-27	16.820	16.970	16.310	16.910	16.689	4,678,477
2024-05-24	17.110	17.150	16.760	16.820	16.600	7,583,578
2024-05-23	17.060	18.070	16.940	17.380	17.153	13,432,930
2024-05-22	17.090	17.500	16.910	17.280	17.054	7,803,067
2024-05-21	17.200	17.380	16.880	17.040	16.817	4,293,939
2024-05-20	17.380	17.720	17.080	17.360	17.133	7,516,391
2024-05-17	15.380	17.700	15.250	17.490	17.261	10,667,410
2024-05-16	15.480	15.750	15.340	15.420	15.218	2,967,900
2024-05-15	15.500	15.850	15.320	15.630	15.426	2,829,659
2024-05-14	15.600	15.950	15.520	15.620	15.416	3,361,388
2024-05-13	16.270	16.480	15.610	15.670	15.465	4,746,000
2024-05-10	17.130	17.350	16.580	16.640	16.422	5,176,100
2024-05-09	17.250	17.640	17.080	17.150	16.926	6,504,937
2024-05-08	17.630	18.110	17.180	17.230	17.005	6,857,801
2024-05-07	17.260	17.800	17.180	17.640	17.409	8,816,702
2024-05-06	16.510	17.210	16.110	17.030	16.807	8,656,059
2024-04-30	16.330	16.410	15.810	15.980	15.771	4,778,200

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 CNY
2026-05-19	0.0500 CNY
2025-11-18	0.0500 CNY
2025-04-30	0.0500 CNY
2024-11-21	0.0500 CNY
2024-04-25	0.1500 CNY
2023-06-06	0.1500 CNY
2022-04-19	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.