Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.600	16.190	15.340	16.140	15.765	2,838,500
2024-01-24	15.540	15.780	14.980	15.600	15.238	2,804,422
2024-01-23	15.690	15.690	15.190	15.500	15.140	2,988,877
2024-01-22	16.930	16.930	15.360	15.570	15.209	3,603,898
2024-01-19	17.280	17.640	16.920	16.960	16.566	2,597,630
2024-01-18	17.740	17.940	16.720	17.320	16.918	5,244,782
2024-01-17	18.880	18.930	17.910	17.910	17.494	2,433,170
2024-01-16	18.720	18.930	18.290	18.740	18.305	2,395,100
2024-01-15	19.170	19.240	18.760	18.770	18.334	2,320,714
2024-01-12	19.070	19.440	18.880	19.190	18.745	3,148,420
2024-01-11	18.530	19.120	18.430	19.070	18.627	3,562,039
2024-01-10	18.780	19.040	18.280	18.540	18.110	2,739,165
2024-01-09	18.620	19.160	18.530	18.790	18.354	3,448,374
2024-01-08	19.310	19.490	18.660	18.700	18.266	4,158,054
2024-01-05	20.280	20.650	19.380	19.480	19.028	5,309,326
2024-01-04	20.610	20.700	20.230	20.370	19.897	3,506,924
2024-01-03	21.100	21.190	20.580	20.760	20.278	5,356,832
2024-01-02	21.390	21.700	20.910	21.190	20.698	7,707,041
2023-12-29	21.090	21.640	20.880	21.420	20.923	8,925,274
2023-12-28	20.830	21.570	20.400	21.260	20.767	10,128,910
2023-12-27	20.920	21.330	19.950	20.640	20.161	9,932,069
2023-12-26	21.280	22.530	21.150	21.210	20.718	10,585,720
2023-12-25	22.000	22.040	21.000	21.740	21.235	9,738,493
2023-12-22	21.520	22.700	21.310	22.430	21.909	15,226,690
2023-12-21	21.350	21.770	20.800	21.650	21.148	10,683,720
2023-12-20	21.500	23.200	21.150	21.850	21.343	17,103,561
2023-12-19	18.670	22.140	18.560	21.430	20.933	17,392,869
2023-12-18	18.200	19.380	17.860	18.670	18.237	5,499,742
2023-12-15	18.240	18.480	18.090	18.100	17.680	1,343,679
2023-12-14	18.300	18.500	18.160	18.200	17.778	986,900
2023-12-13	18.350	18.350	18.160	18.190	17.768	831,749
2023-12-12	18.490	18.570	18.260	18.380	17.953	1,082,727
2023-12-11	18.260	18.600	17.970	18.570	18.139	1,516,118
2023-12-08	18.620	18.670	18.260	18.280	17.856	1,180,641
2023-12-07	18.780	18.870	18.280	18.580	18.149	1,559,784
2023-12-06	18.550	19.060	18.500	18.760	18.325	1,975,446
2023-12-05	18.890	18.950	18.510	18.510	18.080	1,496,566
2023-12-04	19.090	19.170	18.880	18.900	18.461	1,476,920
2023-12-01	19.040	19.210	18.760	19.080	18.637	1,839,390
2023-11-30	19.470	19.470	18.950	19.060	18.618	2,008,123
2023-11-29	19.670	19.750	19.200	19.470	19.018	3,415,271
2023-11-28	19.840	20.210	19.740	20.170	19.702	2,951,034
2023-11-27	20.000	20.190	19.640	19.840	19.380	2,391,600
2023-11-24	20.410	20.450	19.850	20.030	19.565	1,661,300
2023-11-23	20.050	20.440	20.050	20.420	19.946	1,136,651
2023-11-22	20.450	20.570	20.110	20.110	19.643	1,307,324
2023-11-21	20.730	20.740	20.430	20.440	19.966	1,551,278
2023-11-20	20.410	20.880	20.050	20.700	20.220	2,007,241
2023-11-17	20.130	20.390	19.920	20.350	19.878	1,499,300
2023-11-16	20.500	20.500	20.100	20.130	19.663	1,422,235
2023-11-15	20.220	20.510	20.220	20.420	19.946	1,954,548
2023-11-14	20.300	20.380	19.980	20.070	19.604	1,514,900
2023-11-13	20.190	20.330	20.000	20.230	19.760	1,160,700
2023-11-10	20.290	20.390	20.140	20.190	19.721	1,029,922
2023-11-09	20.450	20.640	20.280	20.300	19.829	1,111,284
2023-11-08	20.600	20.650	20.280	20.370	19.897	1,242,849
2023-11-07	20.590	20.640	20.300	20.520	20.044	1,352,996
2023-11-06	20.080	20.600	20.040	20.570	20.093	1,452,865
2023-11-03	19.940	20.180	19.850	20.090	19.624	1,396,000
2023-11-02	20.300	20.400	19.860	19.900	19.438	1,455,300

← NewerPage 12 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.