Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.330	16.410	15.810	15.980	15.771	4,778,200
2024-04-29	15.160	16.340	15.110	16.250	16.038	7,611,857
2024-04-26	15.320	15.470	15.010	15.200	15.001	8,039,376
2024-04-25	14.450	16.350	14.390	15.650	15.445	9,661,916
2024-04-24	14.480	14.630	14.160	14.610	14.271	4,273,267
2024-04-23	14.010	14.640	14.010	14.490	14.154	5,004,902
2024-04-22	14.970	15.050	14.000	14.020	13.695	8,544,464
2024-04-19	15.890	16.190	15.450	15.630	15.267	6,560,960
2024-04-18	16.350	16.520	15.710	16.050	15.677	7,867,864
2024-04-17	15.020	16.430	15.020	16.370	15.990	10,335,390
2024-04-16	17.160	17.460	14.810	14.870	14.525	12,048,430
2024-04-15	18.450	18.890	16.910	17.300	16.898	16,759,891
2024-04-12	17.450	20.750	17.010	19.500	19.047	21,930,820
2024-04-11	17.050	18.480	16.690	17.950	17.533	14,643,360
2024-04-10	17.070	17.890	16.730	17.140	16.742	11,632,090
2024-04-09	15.820	17.160	15.820	17.060	16.664	10,117,620
2024-04-08	16.580	17.400	15.890	15.970	15.599	8,214,579
2024-04-03	17.110	17.490	16.660	16.790	16.400	10,401,760
2024-04-02	16.990	17.880	16.380	17.560	17.152	16,860,500
2024-04-01	16.400	17.190	16.180	16.490	16.107	11,085,720
2024-03-29	14.810	15.890	14.510	15.690	15.326	7,292,152
2024-03-28	14.620	15.100	14.370	14.910	14.564	4,899,534
2024-03-27	14.910	15.020	14.140	14.180	13.851	2,897,180
2024-03-26	14.890	15.040	14.500	14.870	14.525	3,222,833
2024-03-25	15.350	15.520	14.860	14.860	14.515	3,074,127
2024-03-22	16.000	16.160	15.500	15.560	15.199	3,846,541
2024-03-21	16.060	16.240	15.750	16.030	15.658	3,775,612
2024-03-20	16.150	16.250	15.800	16.060	15.687	3,888,868
2024-03-19	15.910	16.090	15.770	15.880	15.511	2,616,603
2024-03-18	15.950	16.160	15.580	15.990	15.619	4,011,661
2024-03-15	15.500	15.860	15.220	15.820	15.453	4,271,445
2024-03-14	15.670	15.820	15.330	15.530	15.170	2,928,500
2024-03-13	16.000	16.000	15.580	15.680	15.316	3,184,933
2024-03-12	15.500	15.960	15.470	15.850	15.482	4,491,200
2024-03-11	15.090	15.750	15.060	15.690	15.326	4,503,200
2024-03-08	14.930	15.170	14.840	15.050	14.701	2,174,800
2024-03-07	15.240	15.640	14.960	14.980	14.632	3,068,422
2024-03-06	15.190	15.350	14.850	15.250	14.896	3,238,154
2024-03-05	15.510	15.510	15.050	15.120	14.769	2,865,700
2024-03-04	15.770	15.810	15.110	15.570	15.209	2,998,600
2024-03-01	15.680	15.900	15.490	15.720	15.355	3,326,400
2024-02-29	14.990	15.770	14.940	15.750	15.384	4,252,245
2024-02-28	16.500	16.930	15.080	15.160	14.808	8,380,193
2024-02-27	15.390	16.800	15.300	16.460	16.078	7,761,233
2024-02-26	15.300	15.770	15.210	15.450	15.091	3,844,200
2024-02-23	14.980	15.370	14.830	15.330	14.974	3,966,394
2024-02-22	14.590	14.980	14.540	14.980	14.632	3,136,033
2024-02-21	14.400	15.270	14.150	14.670	14.330	4,560,217
2024-02-20	14.250	14.470	13.980	14.400	14.066	3,343,575
2024-02-19	14.510	14.650	13.930	14.370	14.036	6,583,936
2024-02-08	13.200	14.840	13.200	14.610	14.271	6,049,894
2024-02-07	13.190	13.680	12.900	13.140	12.835	5,637,242
2024-02-06	11.560	13.400	11.440	13.130	12.825	5,873,907
2024-02-05	13.080	13.090	11.520	11.910	11.634	4,659,270
2024-02-02	13.930	14.240	12.300	13.240	12.933	3,446,848
2024-02-01	13.920	14.330	13.560	13.940	13.616	2,909,856
2024-01-31	14.880	15.010	13.960	14.020	13.695	3,170,505
2024-01-30	15.570	15.580	14.870	14.900	14.554	2,429,600
2024-01-29	16.290	16.560	15.600	15.610	15.248	3,077,544
2024-01-26	16.130	16.860	16.030	16.250	15.873	4,600,537

← NewerPage 11 of 21 · 1,219 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.