Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.400	24.400	23.400	23.510	22.825	2,092,200
2023-05-04	24.380	24.650	24.350	24.410	23.699	1,241,318
2023-04-28	24.660	24.670	24.150	24.500	23.787	1,721,761
2023-04-27	24.590	24.870	24.420	24.520	23.806	1,233,328
2023-04-26	24.080	25.130	24.020	24.600	23.884	2,094,419
2023-04-25	26.180	26.180	24.670	24.700	23.981	2,409,278
2023-04-24	25.770	26.350	25.340	25.850	25.097	1,631,572
2023-04-21	26.800	26.870	25.510	25.720	24.971	3,243,376
2023-04-20	27.820	27.880	26.890	27.000	26.214	4,604,211
2023-04-19	26.650	28.810	25.380	28.390	27.563	8,568,243
2023-04-18	26.800	27.200	26.510	26.610	25.835	2,278,598
2023-04-17	26.730	27.030	26.680	26.900	26.117	1,801,639
2023-04-14	26.990	27.090	26.660	26.720	25.942	1,724,383
2023-04-13	27.370	27.700	26.520	26.760	25.981	3,280,149
2023-04-12	28.110	28.280	27.610	27.700	26.893	1,830,632
2023-04-11	28.160	28.270	28.000	28.150	27.330	1,254,898
2023-04-10	27.950	28.170	27.690	28.100	27.282	1,603,402
2023-04-07	28.080	28.450	27.900	27.950	27.136	1,599,400
2023-04-06	27.820	28.090	27.610	27.940	27.126	1,581,962
2023-04-04	28.650	28.650	27.680	27.910	27.097	2,849,705
2023-04-03	28.800	29.000	28.520	28.750	27.913	2,220,105
2023-03-31	29.150	29.400	28.800	29.000	28.156	1,931,936
2023-03-30	28.380	29.500	28.360	29.150	28.301	2,826,409
2023-03-29	28.430	28.460	28.080	28.190	27.369	1,190,167
2023-03-28	28.550	28.880	28.220	28.270	27.447	1,694,735
2023-03-27	29.080	29.190	28.500	28.550	27.719	1,762,158
2023-03-24	29.290	29.470	28.900	29.020	28.175	1,666,402
2023-03-23	29.110	29.480	28.970	29.060	28.214	2,095,592
2023-03-22	29.650	29.660	29.060	29.300	28.447	1,884,812
2023-03-21	28.220	29.100	28.220	29.040	28.194	2,440,027
2023-03-20	28.080	28.300	27.510	28.140	27.321	2,060,099
2023-03-17	28.430	28.560	27.950	28.010	27.194	1,768,316
2023-03-16	28.620	28.980	28.000	28.260	27.437	1,350,249
2023-03-15	28.740	29.100	28.600	28.740	27.903	1,622,566
2023-03-14	28.600	28.650	27.910	28.540	27.709	1,991,220
2023-03-13	28.840	29.000	28.150	28.650	27.816	2,283,821
2023-03-10	29.200	29.360	28.860	29.090	28.243	1,748,568
2023-03-09	28.990	29.450	28.940	29.380	28.525	1,914,053
2023-03-08	29.510	29.520	28.830	29.040	28.194	1,900,323
2023-03-07	30.330	30.350	29.540	29.550	28.690	2,060,106
2023-03-06	29.270	30.360	29.000	30.320	29.437	3,754,998
2023-03-03	29.660	29.950	29.250	29.350	28.495	2,208,415
2023-03-02	30.480	30.490	29.720	29.740	28.874	2,706,991
2023-03-01	30.030	30.390	30.010	30.380	29.495	1,560,850
2023-02-28	30.160	30.380	29.800	30.060	29.185	2,165,850
2023-02-27	30.280	31.070	29.960	30.150	29.272	2,727,004
2023-02-24	30.600	30.750	30.360	30.540	29.651	1,493,800
2023-02-23	30.670	31.190	30.380	30.490	29.602	2,121,372
2023-02-22	31.000	31.120	30.620	30.740	29.845	2,002,756
2023-02-21	31.030	31.540	30.930	31.110	30.204	1,850,900
2023-02-20	31.140	31.200	30.400	31.010	30.107	3,125,239
2023-02-17	31.010	31.510	30.880	31.140	30.233	2,686,549
2023-02-16	32.620	32.700	30.850	31.240	30.330	5,538,280
2023-02-15	32.960	32.960	32.300	32.550	31.602	3,268,028
2023-02-14	33.200	33.200	32.540	32.960	32.000	4,535,909
2023-02-13	31.780	33.530	31.620	33.300	32.330	7,489,786
2023-02-10	32.000	32.730	31.620	31.880	30.952	4,530,038
2023-02-09	32.660	33.100	31.360	31.990	31.059	7,584,384
2023-02-08	31.320	32.890	31.320	32.480	31.534	6,918,609
2023-02-07	31.060	31.350	30.770	31.240	30.330	2,447,686

← NewerPage 15 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.