Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.720	29.440	28.430	29.300	28.447	3,559,470
2022-11-03	28.270	29.340	28.260	28.470	27.641	3,282,197
2022-11-02	28.010	28.980	27.890	28.670	27.835	2,554,773
2022-11-01	27.180	28.160	27.180	28.000	27.185	2,590,716
2022-10-31	26.670	27.900	26.500	27.430	26.631	2,989,268
2022-10-28	28.180	28.220	26.700	26.840	26.058	4,195,184
2022-10-27	29.070	29.880	28.410	28.430	27.602	3,057,179
2022-10-26	28.590	29.260	28.100	29.020	28.175	2,682,269
2022-10-25	28.440	28.930	27.800	28.350	27.524	3,285,037
2022-10-24	28.880	29.610	28.400	28.580	27.748	5,051,844
2022-10-21	29.710	29.920	27.810	28.510	27.680	5,925,306
2022-10-20	29.880	30.160	28.980	29.710	28.845	3,700,013
2022-10-19	30.390	30.570	29.610	29.860	28.991	4,225,610
2022-10-18	30.600	31.100	30.170	30.240	29.359	3,778,630
2022-10-17	29.890	30.570	29.650	30.460	29.573	4,267,068
2022-10-14	30.000	30.510	29.530	30.180	29.301	5,101,431
2022-10-13	29.900	30.330	29.560	29.810	28.942	4,613,900
2022-10-12	29.300	30.040	28.410	30.040	29.165	5,514,689
2022-10-11	28.200	29.100	27.830	29.010	28.165	5,252,800
2022-10-10	28.850	28.880	27.830	27.870	27.058	3,678,548
2022-09-30	28.990	29.280	28.410	28.510	27.680	4,101,474
2022-09-29	28.120	29.410	28.120	28.800	27.961	7,311,439
2022-09-28	28.360	29.210	27.920	28.020	27.204	7,179,989
2022-09-27	30.100	30.880	27.600	28.680	27.845	11,620,280
2022-09-26	31.450	31.700	30.870	30.910	30.010	1,783,386
2022-09-23	32.300	32.550	31.150	31.440	30.525	2,029,586
2022-09-22	32.800	33.280	32.070	32.290	31.350	1,680,009
2022-09-21	33.010	33.320	32.410	32.940	31.981	1,387,414
2022-09-20	33.050	33.550	32.660	33.000	32.039	1,318,084
2022-09-19	33.310	33.830	32.370	32.730	31.777	1,644,929
2022-09-16	34.700	35.030	33.300	33.360	32.389	1,828,137
2022-09-15	36.750	36.800	34.560	34.600	33.592	1,764,438
2022-09-14	36.880	37.160	35.990	36.570	35.505	1,298,176
2022-09-13	38.320	38.630	37.390	37.500	36.408	1,342,670
2022-09-09	36.570	37.340	36.210	37.330	36.243	1,571,578
2022-09-08	37.160	37.490	36.500	36.550	35.486	1,110,579
2022-09-07	37.200	37.900	37.080	37.140	36.059	1,430,252
2022-09-06	37.800	37.880	37.080	37.350	36.262	1,942,964
2022-09-05	35.980	37.900	35.500	37.350	36.262	2,529,205
2022-09-02	35.590	36.530	35.210	35.980	34.932	1,550,400
2022-09-01	36.700	37.170	35.300	35.490	34.457	2,208,308
2022-08-31	38.010	38.540	36.800	36.820	35.748	1,681,490
2022-08-30	38.230	38.580	37.180	38.300	37.185	1,592,373
2022-08-29	38.000	38.950	37.500	38.600	37.476	1,066,030
2022-08-26	38.460	39.580	38.160	38.430	37.311	1,881,850
2022-08-25	39.260	39.830	37.960	38.430	37.311	2,208,439
2022-08-24	41.950	42.130	39.110	39.260	38.117	3,625,468
2022-08-23	43.400	43.780	41.470	41.950	40.728	3,415,472
2022-08-22	44.550	44.550	42.000	43.350	42.088	3,596,376
2022-08-19	43.810	46.470	43.400	44.500	43.204	5,421,432
2022-08-18	42.700	44.140	42.600	43.700	42.428	2,911,450
2022-08-17	42.880	43.100	41.760	42.820	41.573	2,973,677
2022-08-16	43.300	44.270	42.900	43.130	41.874	2,944,126
2022-08-15	42.580	43.750	42.560	43.290	42.029	2,943,596
2022-08-12	46.000	46.290	42.450	42.530	41.292	5,640,904
2022-08-11	46.110	46.940	45.590	46.000	44.661	2,970,016
2022-08-10	46.600	46.640	45.420	46.040	44.699	3,030,804
2022-08-09	44.880	46.980	44.410	46.750	45.389	4,572,031
2022-08-08	44.650	44.890	42.800	44.780	43.476	2,895,164
2022-08-05	45.000	46.280	44.230	44.520	43.224	3,091,029

← NewerPage 17 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.