Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.920	36.450	34.350	35.410	34.379	4,486,787
2022-05-10	33.600	34.890	33.300	34.620	33.612	2,620,428
2022-05-09	33.160	35.070	33.160	34.050	33.059	2,722,160
2022-05-06	33.130	34.050	32.990	33.460	32.486	2,560,727
2022-05-05	33.680	34.840	33.680	34.070	33.078	3,224,448
2022-04-29	32.190	34.540	31.930	34.140	33.146	4,474,107
2022-04-28	32.870	33.190	31.510	31.900	30.971	3,664,112
2022-04-27	30.880	33.490	30.120	33.120	32.156	4,983,675
2022-04-26	35.730	35.980	31.240	31.800	30.874	6,289,662
2022-04-25	36.150	37.170	35.350	35.610	34.573	4,261,798
2022-04-22	35.300	38.290	35.130	36.290	35.233	3,638,995
2022-04-21	38.500	38.900	35.300	35.630	34.593	5,015,240
2022-04-20	39.710	40.200	38.230	38.610	37.486	4,322,252
2022-04-19	37.180	40.480	37.180	39.880	38.719	6,461,529
2022-04-18	38.010	38.250	36.010	37.450	36.117	4,401,478
2022-04-15	38.810	39.190	37.700	38.390	37.023	4,315,537
2022-04-14	39.190	40.360	38.300	39.190	37.795	4,310,488
2022-04-13	41.000	41.480	38.970	39.200	37.804	4,802,740
2022-04-12	40.990	42.190	40.610	41.310	39.839	5,923,958
2022-04-11	39.100	42.000	37.930	41.670	40.187	9,390,840
2022-04-08	40.630	42.350	39.170	40.030	38.605	9,057,355
2022-04-07	39.350	41.990	39.110	40.900	39.444	10,508,550
2022-04-06	38.620	40.480	37.170	39.600	38.190	8,499,621
2022-04-01	34.790	40.180	34.490	38.290	36.927	11,044,760
2022-03-31	35.920	36.390	34.830	34.850	33.609	3,819,154
2022-03-30	34.600	36.450	34.510	36.390	35.095	5,048,340
2022-03-29	37.020	37.080	34.460	35.010	33.764	6,758,869
2022-03-28	37.510	38.390	36.520	37.080	35.760	8,217,687
2022-03-25	36.360	39.210	36.120	37.770	36.425	10,695,650
2022-03-24	34.400	36.500	33.600	36.360	35.066	7,549,559
2022-03-23	33.880	36.180	33.010	34.950	33.706	7,995,080
2022-03-22	35.370	35.480	33.330	33.510	32.317	4,404,784
2022-03-21	34.920	37.000	34.610	34.950	33.706	5,589,953
2022-03-18	37.000	37.220	34.800	35.150	33.899	3,640,997
2022-03-17	36.270	38.360	36.250	37.170	35.847	3,890,734
2022-03-16	36.500	36.880	33.700	36.710	35.403	3,052,713
2022-03-15	36.530	37.300	35.440	35.480	34.217	2,032,427
2022-03-14	37.820	37.820	36.530	36.530	35.230	1,861,966
2022-03-11	38.030	38.800	37.050	38.280	36.917	1,764,200
2022-03-10	38.980	39.150	37.810	38.460	37.091	2,151,402
2022-03-09	37.820	38.510	36.080	37.430	36.097	2,167,837
2022-03-08	38.990	39.880	37.700	37.970	36.618	2,404,927
2022-03-07	41.000	41.680	38.880	38.960	37.573	2,840,384
2022-03-04	41.560	43.050	41.090	41.180	39.714	2,475,381
2022-03-03	43.050	43.730	42.300	42.450	40.939	2,418,078
2022-03-02	42.070	42.980	41.600	42.840	41.315	2,256,010
2022-03-01	43.170	43.470	41.800	42.390	40.881	2,273,727
2022-02-28	41.750	43.340	41.210	42.800	41.276	2,845,790
2022-02-25	43.040	43.900	42.090	42.400	40.891	2,904,040
2022-02-24	43.600	44.480	41.370	42.280	40.775	5,679,931
2022-02-23	41.060	44.500	40.080	44.090	42.520	6,544,536
2022-02-22	40.710	42.580	40.500	41.050	39.589	5,543,165
2022-02-21	38.780	42.650	38.780	40.700	39.251	5,603,888
2022-02-18	39.000	39.090	37.760	37.960	36.609	2,010,147
2022-02-17	38.300	40.960	38.050	39.050	37.660	3,514,270
2022-02-16	38.250	38.890	37.660	38.440	37.072	1,839,505
2022-02-15	36.710	38.880	36.700	37.940	36.589	2,315,900
2022-02-14	36.010	37.350	35.510	36.850	35.538	1,813,542
2022-02-11	37.450	37.730	35.800	36.060	34.776	2,670,320
2022-02-10	39.300	39.400	37.310	37.790	36.445	2,152,717

← NewerPage 19 of 21 · 1,212 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.