Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.130	20.530	19.970	20.300	19.829	1,665,125
2023-10-31	20.200	20.200	19.900	20.120	19.653	1,421,900
2023-10-30	19.930	20.140	19.730	20.090	19.624	1,378,255
2023-10-27	19.280	20.060	19.240	19.940	19.477	1,874,024
2023-10-26	19.360	19.450	18.930	19.380	18.930	1,302,157
2023-10-25	19.400	19.730	19.320	19.360	18.911	1,542,200
2023-10-24	18.970	19.430	18.850	19.370	18.920	1,977,910
2023-10-23	19.450	19.600	18.750	18.870	18.432	1,336,900
2023-10-20	19.470	19.910	19.400	19.510	19.057	1,572,300
2023-10-19	19.570	19.880	19.400	19.430	18.979	1,072,385
2023-10-18	20.060	20.060	19.600	19.690	19.233	1,126,694
2023-10-17	20.110	20.300	19.950	20.060	19.594	944,758
2023-10-16	20.880	20.880	19.970	20.120	19.653	1,827,700
2023-10-13	21.100	21.100	20.420	20.670	20.190	2,102,337
2023-10-12	20.850	21.220	20.680	21.190	20.698	1,821,996
2023-10-11	20.830	21.000	20.700	20.730	20.249	1,164,153
2023-10-10	20.690	21.120	20.660	20.770	20.288	1,204,099
2023-10-09	21.400	21.400	20.650	20.690	20.210	1,601,301
2023-09-28	21.200	21.480	21.140	21.210	20.718	959,639
2023-09-27	21.170	21.650	20.970	21.300	20.806	1,034,229
2023-09-26	21.550	21.550	21.110	21.150	20.659	777,812
2023-09-25	21.650	21.800	21.400	21.440	20.942	798,662
2023-09-22	21.190	21.740	21.130	21.690	21.187	760,762
2023-09-21	21.400	21.600	21.280	21.400	20.903	664,439
2023-09-20	21.660	21.800	21.400	21.460	20.962	706,490
2023-09-19	22.000	22.080	21.560	21.690	21.187	887,897
2023-09-18	21.900	22.290	21.640	22.030	21.519	1,163,097
2023-09-15	22.050	22.060	21.510	21.880	21.372	1,244,967
2023-09-14	22.200	22.200	21.670	21.850	21.343	819,240
2023-09-13	22.300	22.360	21.840	22.010	21.499	1,138,864
2023-09-12	22.430	22.500	22.170	22.360	21.841	814,509
2023-09-11	21.960	22.430	21.910	22.370	21.851	1,236,364
2023-09-08	22.190	22.200	21.960	21.980	21.470	696,100
2023-09-07	22.540	22.690	22.000	22.070	21.558	1,385,513
2023-09-06	22.180	22.700	22.060	22.620	22.095	1,261,733
2023-09-05	22.250	22.430	22.100	22.270	21.753	1,049,951
2023-09-04	22.190	22.380	21.900	22.350	21.831	1,271,457
2023-09-01	21.680	22.050	21.680	21.900	21.392	767,588
2023-08-31	21.850	21.980	21.660	21.770	21.265	1,062,490
2023-08-30	21.640	22.160	21.530	21.900	21.392	1,709,845
2023-08-29	20.630	21.600	20.580	21.520	21.021	1,820,205
2023-08-28	22.600	22.680	20.770	20.770	20.288	2,239,749
2023-08-25	21.080	21.370	20.780	20.900	20.415	1,019,394
2023-08-24	21.110	21.410	20.730	21.180	20.688	1,059,597
2023-08-23	21.550	21.770	21.020	21.070	20.581	1,253,070
2023-08-22	22.290	22.420	21.260	21.550	21.050	2,432,723
2023-08-21	22.550	22.750	22.220	22.290	21.773	861,000
2023-08-18	22.810	22.920	22.570	22.610	22.085	950,543
2023-08-17	22.610	22.900	22.270	22.810	22.281	1,033,770
2023-08-16	22.470	22.710	22.390	22.550	22.027	751,228
2023-08-15	22.760	22.940	22.350	22.570	22.046	916,663
2023-08-14	22.730	22.910	22.460	22.750	22.222	1,183,909
2023-08-11	23.490	23.580	22.980	22.990	22.456	1,301,478
2023-08-10	23.450	23.690	23.370	23.500	22.955	850,243
2023-08-09	23.750	23.750	23.320	23.440	22.896	1,197,143
2023-08-08	23.590	23.900	23.150	23.810	23.257	1,503,684
2023-08-07	23.580	23.810	23.390	23.590	23.042	1,120,900
2023-08-04	23.930	24.060	23.530	23.690	23.140	1,488,200
2023-08-03	24.610	24.610	23.680	23.680	23.130	2,672,185
2023-08-02	24.390	24.630	24.280	24.500	23.931	1,151,340

← NewerPage 13 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.