Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.500	45.970	43.880	45.000	43.690	3,182,872
2022-08-03	46.810	47.680	44.900	44.970	43.661	4,507,261
2022-08-02	48.000	48.490	46.170	46.440	45.088	5,460,440
2022-08-01	45.000	48.300	44.200	48.040	46.641	5,276,549
2022-07-29	45.410	46.110	44.380	44.870	43.563	3,121,350
2022-07-28	47.260	47.790	45.510	45.650	44.321	3,681,005
2022-07-27	47.050	47.970	46.800	47.180	45.806	3,866,363
2022-07-26	44.670	47.720	44.450	47.040	45.670	5,383,494
2022-07-25	45.030	45.980	44.440	44.900	43.593	2,886,100
2022-07-22	45.570	46.530	44.480	45.300	43.981	4,880,027
2022-07-21	43.650	45.510	43.200	45.400	44.078	5,566,248
2022-07-20	44.080	44.500	43.100	43.850	42.573	2,571,499
2022-07-19	43.280	45.300	42.900	43.880	42.602	3,982,025
2022-07-18	42.690	43.490	41.770	43.180	41.923	2,922,117
2022-07-15	42.850	43.890	42.400	42.690	41.447	3,288,619
2022-07-14	41.310	43.870	41.300	42.990	41.738	3,714,723
2022-07-13	40.990	41.710	40.210	41.600	40.389	2,845,314
2022-07-12	42.820	43.200	40.980	40.980	39.787	3,097,088
2022-07-11	43.290	44.110	41.800	42.410	41.175	3,461,294
2022-07-08	44.390	44.830	43.140	43.290	42.029	3,166,155
2022-07-07	44.790	45.130	43.420	44.400	43.107	3,281,556
2022-07-06	45.840	45.940	44.360	44.970	43.661	3,864,932
2022-07-05	45.300	47.000	44.490	46.110	44.767	6,031,626
2022-07-04	45.670	45.960	44.500	45.380	44.059	4,084,521
2022-07-01	46.680	47.500	45.100	46.030	44.690	5,355,351
2022-06-30	43.160	46.880	42.860	46.110	44.767	7,088,071
2022-06-29	45.510	45.760	42.540	42.710	41.466	7,460,190
2022-06-28	44.660	46.640	44.500	46.090	44.748	7,110,385
2022-06-27	44.350	45.770	43.350	45.010	43.699	9,183,727
2022-06-24	38.750	44.440	38.500	42.980	41.728	10,133,150
2022-06-23	37.710	38.500	37.220	38.470	37.350	2,921,316
2022-06-22	38.810	39.280	37.650	37.710	36.612	2,694,437
2022-06-21	40.490	40.490	38.130	38.730	37.602	4,311,330
2022-06-20	40.140	41.280	39.820	40.250	39.078	3,959,909
2022-06-17	39.180	40.100	39.010	39.780	38.622	2,727,440
2022-06-16	39.550	40.360	39.280	39.710	38.554	3,119,981
2022-06-15	41.400	41.990	39.680	39.680	38.525	5,453,107
2022-06-14	39.680	41.830	39.290	41.170	39.971	6,404,785
2022-06-13	38.660	40.950	38.650	40.320	39.146	5,808,476
2022-06-10	37.260	39.150	37.250	38.930	37.796	3,899,528
2022-06-09	37.530	38.100	37.070	37.670	36.573	2,367,604
2022-06-08	38.390	38.950	37.200	38.050	36.942	3,410,200
2022-06-07	39.630	39.860	37.920	38.390	37.272	5,069,786
2022-06-06	39.090	40.600	38.500	39.610	38.457	5,096,044
2022-06-02	37.600	39.380	37.000	39.010	37.874	5,516,363
2022-06-01	37.250	38.070	36.880	37.700	36.602	4,091,541
2022-05-31	36.930	37.290	36.230	37.170	36.088	3,071,972
2022-05-30	37.280	37.510	36.510	37.170	36.088	3,578,656
2022-05-27	33.970	38.500	33.970	37.090	36.010	7,679,007
2022-05-26	34.220	34.500	32.840	34.030	33.039	2,626,793
2022-05-25	34.210	34.980	33.670	34.000	33.010	2,233,270
2022-05-24	36.000	36.400	34.200	34.210	33.214	3,479,387
2022-05-23	35.860	36.500	35.400	36.360	35.301	2,633,960
2022-05-20	34.880	36.550	34.710	35.760	34.719	3,657,505
2022-05-19	34.510	35.150	34.150	34.830	33.816	2,030,203
2022-05-18	36.180	36.220	35.140	35.150	34.126	2,403,242
2022-05-17	34.760	36.190	34.180	35.870	34.826	3,289,145
2022-05-16	35.100	35.800	34.380	35.030	34.010	2,289,690
2022-05-13	35.400	35.850	34.900	35.010	33.991	2,396,102
2022-05-12	35.390	35.850	34.660	35.110	34.088	2,445,925

← NewerPage 18 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.