Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.760	24.880	24.240	24.460	23.892	2,175,373
2023-07-31	25.510	25.600	24.800	24.880	24.303	2,488,419
2023-07-28	24.960	25.270	24.410	25.160	24.576	2,211,500
2023-07-27	25.000	25.470	24.850	24.960	24.381	2,708,485
2023-07-26	24.580	25.310	24.580	25.080	24.498	2,424,021
2023-07-25	24.390	25.390	24.380	24.680	24.107	2,338,620
2023-07-24	25.210	25.390	24.010	24.290	23.726	3,069,700
2023-07-21	25.100	25.950	25.030	25.170	24.586	4,517,378
2023-07-20	24.660	25.780	24.660	25.390	24.801	5,368,614
2023-07-19	25.090	25.100	24.500	24.580	24.009	1,834,503
2023-07-18	24.520	25.230	24.310	25.170	24.586	2,746,990
2023-07-17	24.500	24.800	24.110	24.630	24.058	1,457,687
2023-07-14	24.590	24.640	24.310	24.350	23.785	1,272,134
2023-07-13	24.750	24.960	24.470	24.630	24.058	2,055,123
2023-07-12	24.980	25.140	24.700	24.800	24.224	1,999,639
2023-07-11	24.540	24.890	24.280	24.850	24.273	1,688,901
2023-07-10	24.750	24.960	24.480	24.550	23.980	1,903,000
2023-07-07	24.390	24.680	24.190	24.560	23.990	1,816,785
2023-07-06	24.910	24.910	24.340	24.440	23.873	2,074,200
2023-07-05	24.810	25.300	24.710	24.880	24.303	2,968,100
2023-07-04	24.700	25.200	24.700	24.950	24.371	2,657,395
2023-07-03	25.250	25.590	24.790	24.930	24.351	6,251,642
2023-06-30	23.460	26.100	23.460	25.440	24.850	10,304,440
2023-06-29	22.600	22.930	22.450	22.730	22.202	979,980
2023-06-28	22.700	22.860	22.360	22.500	21.978	870,182
2023-06-27	22.500	22.900	22.350	22.730	22.202	1,033,873
2023-06-26	22.350	22.780	22.170	22.420	21.900	1,260,105
2023-06-21	22.930	23.160	22.550	22.550	22.027	1,317,014
2023-06-20	23.110	23.240	22.860	22.940	22.408	1,124,549
2023-06-19	23.370	23.560	23.030	23.120	22.583	1,326,455
2023-06-16	23.710	23.830	23.190	23.370	22.828	1,751,256
2023-06-15	23.130	23.760	22.800	23.700	23.150	1,745,754
2023-06-14	23.530	23.530	23.000	23.010	22.476	1,328,962
2023-06-13	23.580	23.680	23.380	23.470	22.925	755,000
2023-06-12	23.500	23.650	22.950	23.500	22.955	1,328,642
2023-06-09	23.800	23.870	23.080	23.500	22.955	1,571,430
2023-06-08	23.520	23.800	23.400	23.620	23.072	1,304,654
2023-06-07	23.900	24.000	23.410	23.420	22.876	1,349,243
2023-06-06	24.590	24.590	23.820	23.970	23.414	2,212,498
2023-06-05	24.290	25.270	23.830	24.800	24.078	3,385,417
2023-06-02	23.500	24.860	23.440	24.300	23.592	3,389,925
2023-06-01	23.300	23.680	23.170	23.440	22.757	1,246,050
2023-05-31	23.600	23.630	23.110	23.220	22.544	1,240,158
2023-05-30	23.880	24.090	23.200	23.500	22.816	1,719,098
2023-05-29	23.780	23.970	23.620	23.900	23.204	1,266,294
2023-05-26	23.590	23.880	23.270	23.770	23.078	1,373,823
2023-05-25	23.600	24.060	23.400	23.640	22.952	1,323,712
2023-05-24	23.650	23.900	23.360	23.740	23.049	1,033,494
2023-05-23	23.600	24.230	23.500	23.700	23.010	1,699,314
2023-05-22	23.490	23.760	23.160	23.720	23.029	1,401,914
2023-05-19	23.040	23.500	22.900	23.500	22.816	1,383,815
2023-05-18	23.380	23.520	23.030	23.040	22.369	1,540,960
2023-05-17	23.130	23.380	22.990	23.370	22.690	1,126,524
2023-05-16	23.170	23.470	22.970	23.260	22.583	1,514,735
2023-05-15	22.680	23.200	22.640	23.170	22.495	1,465,794
2023-05-12	23.070	23.400	22.680	22.750	22.088	1,246,820
2023-05-11	22.940	23.650	22.870	23.190	22.515	2,019,922
2023-05-10	22.640	23.150	22.510	22.820	22.156	2,165,100
2023-05-09	23.600	23.720	22.650	22.650	21.990	2,633,360
2023-05-08	23.450	23.910	23.350	23.700	23.010	1,241,400

← NewerPage 14 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.