Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.300	31.670	30.750	31.020	30.117	3,482,464
2023-02-03	31.760	32.280	31.370	31.670	30.748	4,431,951
2023-02-02	31.330	32.030	31.070	31.910	30.981	4,749,514
2023-02-01	30.630	31.300	30.620	31.070	30.165	3,419,731
2023-01-31	30.010	30.740	30.000	30.620	29.728	2,444,328
2023-01-30	30.460	31.350	30.170	30.200	29.321	5,520,024
2023-01-20	28.880	30.200	28.810	30.030	29.156	4,474,716
2023-01-19	28.540	29.140	28.250	28.840	28.000	3,024,458
2023-01-18	28.690	28.690	28.380	28.450	27.622	1,319,037
2023-01-17	28.490	28.780	28.230	28.550	27.719	1,906,385
2023-01-16	28.400	28.730	28.230	28.490	27.660	2,349,547
2023-01-13	28.460	28.710	28.080	28.300	27.476	1,978,705
2023-01-12	27.960	28.720	27.910	28.400	27.573	2,448,417
2023-01-11	28.600	28.700	27.900	27.900	27.088	2,324,392
2023-01-10	28.630	28.830	28.050	28.380	27.554	2,383,187
2023-01-09	28.670	28.830	28.390	28.440	27.612	2,356,696
2023-01-06	28.380	28.830	28.210	28.420	27.592	2,643,789
2023-01-05	28.200	28.560	27.760	28.370	27.544	2,452,373
2023-01-04	28.290	28.600	27.920	28.020	27.204	2,245,269
2023-01-03	27.510	28.380	27.300	28.290	27.466	2,491,495
2022-12-30	27.680	27.930	27.380	27.580	26.777	1,425,962
2022-12-29	27.900	28.120	27.450	27.550	26.748	1,882,077
2022-12-28	28.110	28.600	27.800	28.040	27.224	2,459,192
2022-12-27	27.700	29.070	27.360	28.800	27.961	4,005,212
2022-12-26	27.000	27.960	27.000	27.850	27.039	2,393,988
2022-12-23	27.200	27.710	26.960	27.120	26.330	2,616,266
2022-12-22	29.000	29.160	27.300	27.460	26.660	4,611,074
2022-12-21	29.890	30.090	28.770	28.800	27.961	5,135,280
2022-12-20	29.970	30.350	29.690	30.090	29.214	3,312,490
2022-12-19	31.940	32.030	29.810	29.940	29.068	5,777,363
2022-12-16	31.000	32.740	30.900	31.660	30.738	7,059,982
2022-12-15	31.200	31.910	30.880	31.330	30.418	5,239,400
2022-12-14	33.200	33.250	31.250	31.330	30.418	11,258,160
2022-12-13	35.040	37.880	33.400	34.420	33.418	17,334,881
2022-12-12	32.700	34.280	32.200	33.900	32.913	9,265,377
2022-12-09	32.570	33.400	32.220	32.710	31.758	7,064,487
2022-12-08	32.870	33.660	32.270	32.420	31.476	9,615,483
2022-12-07	30.000	34.400	29.920	32.870	31.913	15,019,820
2022-12-06	28.610	29.660	28.450	29.650	28.787	5,787,326
2022-12-05	29.800	29.800	28.520	28.610	27.777	4,078,041
2022-12-02	29.070	29.500	28.830	29.440	28.583	2,577,610
2022-12-01	29.000	29.660	28.840	29.170	28.321	3,731,696
2022-11-30	28.590	29.050	28.320	28.530	27.699	2,053,208
2022-11-29	28.650	29.150	28.440	28.710	27.874	2,228,264
2022-11-28	28.440	28.670	28.110	28.450	27.622	2,163,298
2022-11-25	29.970	29.970	28.820	28.850	28.010	3,126,900
2022-11-24	29.000	29.940	28.920	29.880	29.010	3,385,082
2022-11-23	29.280	29.630	28.310	28.890	28.049	2,966,772
2022-11-22	30.650	30.670	29.300	29.440	28.583	4,466,060
2022-11-21	29.700	30.970	29.200	30.650	29.758	6,162,777
2022-11-18	29.000	30.080	28.860	29.690	28.825	4,324,303
2022-11-17	29.100	29.250	28.440	28.940	28.097	2,376,084
2022-11-16	29.860	30.330	29.150	29.250	28.398	2,813,253
2022-11-15	28.680	29.880	28.010	29.850	28.981	4,710,627
2022-11-14	28.760	29.130	28.090	28.230	27.408	4,879,100
2022-11-11	29.700	30.070	29.290	29.380	28.525	3,500,830
2022-11-10	29.360	29.580	28.810	28.980	28.136	2,936,976
2022-11-09	29.750	30.050	29.370	29.420	28.563	3,364,533
2022-11-08	29.530	30.500	29.080	29.900	29.029	4,810,334
2022-11-07	29.310	29.840	29.180	29.380	28.525	3,371,725

← NewerPage 16 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.