Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.950	39.280	37.600	39.280	37.882	1,923,824
2022-02-08	37.970	38.790	37.000	38.640	37.264	2,074,390
2022-02-07	39.900	40.180	37.550	38.020	36.666	2,409,591
2022-01-28	41.200	41.320	38.080	39.100	37.708	2,441,774
2022-01-27	40.510	43.950	39.780	39.880	38.460	2,548,000
2022-01-26	40.260	41.510	39.680	40.300	38.865	1,539,307
2022-01-25	42.450	42.870	40.400	40.560	39.116	2,319,685
2022-01-24	41.500	43.430	40.880	42.620	41.103	2,135,015
2022-01-21	41.750	43.200	41.270	41.730	40.244	2,143,294
2022-01-20	44.500	44.630	42.150	42.380	40.871	3,577,950
2022-01-19	47.080	47.320	44.600	44.780	43.186	3,931,495
2022-01-18	47.000	48.850	46.050	47.380	45.693	3,748,277
2022-01-17	46.620	47.920	46.200	47.190	45.510	2,822,004
2022-01-14	44.500	48.480	44.300	47.090	45.414	4,712,754
2022-01-13	46.800	47.090	44.860	44.860	43.263	2,904,707
2022-01-12	45.700	47.850	45.600	47.260	45.578	3,391,531
2022-01-11	45.210	47.600	45.060	45.600	43.977	3,351,100
2022-01-10	46.250	46.820	44.700	45.320	43.707	3,152,245
2022-01-07	45.280	47.740	42.600	46.400	44.748	6,580,669
2022-01-06	44.580	45.700	43.800	45.300	43.687	2,174,994
2022-01-05	45.010	45.800	43.980	44.580	42.993	3,255,045
2022-01-04	48.670	49.010	44.470	45.430	43.813	5,634,112
2021-12-31	49.700	49.750	48.320	48.770	47.034	2,867,021
2021-12-30	48.000	50.060	48.000	49.460	47.699	3,985,474
2021-12-29	47.720	50.000	47.720	47.960	46.253	4,185,804
2021-12-28	46.380	48.620	46.200	48.240	46.523	4,346,980
2021-12-27	46.800	47.660	45.420	45.800	44.170	3,059,194
2021-12-24	49.520	49.900	46.900	47.110	45.433	4,179,979
2021-12-23	49.060	50.180	47.980	49.450	47.690	3,487,339
2021-12-22	49.130	50.900	48.880	49.020	47.275	3,967,745
2021-12-21	48.310	49.950	48.230	49.070	47.323	3,362,258
2021-12-20	49.850	50.880	47.990	48.070	46.359	4,289,107
2021-12-17	51.600	52.100	50.050	50.200	48.413	4,840,506
2021-12-16	53.500	54.680	51.020	51.760	49.917	7,138,067
2021-12-15	55.960	57.330	53.800	54.050	52.126	5,836,477
2021-12-14	54.590	56.820	54.590	56.240	54.238	4,848,482
2021-12-13	55.000	56.970	54.030	55.000	53.042	4,536,616
2021-12-10	53.710	56.740	53.300	55.030	53.071	5,542,995
2021-12-09	55.280	55.570	53.800	54.300	52.367	6,135,201
2021-12-08	55.500	56.450	53.770	55.700	53.717	6,454,268
2021-12-07	61.110	62.500	55.000	55.970	53.977	12,226,520
2021-12-06	60.170	64.870	59.850	62.000	59.793	8,590,944
2021-12-03	59.000	62.770	58.950	60.770	58.607	8,181,059
2021-12-02	60.430	61.900	58.500	58.860	56.765	8,438,668
2021-12-01	64.500	65.700	60.420	60.970	58.799	11,380,760
2021-11-30	70.530	72.440	65.470	65.990	63.641	9,217,122
2021-11-29	64.980	71.580	64.830	70.530	68.019	8,295,336
2021-11-26	68.980	69.900	65.530	67.580	65.174	7,716,499
2021-11-25	67.110	69.980	66.320	69.980	67.489	7,479,227
2021-11-24	68.000	69.370	64.950	67.600	65.193	9,093,611
2021-11-23	66.510	70.700	65.790	68.990	66.534	9,079,189
2021-11-22	66.000	69.500	64.000	66.990	64.605	10,950,380
2021-11-19	57.520	66.660	56.800	66.500	64.133	14,300,980
2021-11-18	58.600	59.950	56.210	57.690	55.636	7,492,398
2021-11-17	59.500	61.450	57.300	59.620	57.498	8,863,937
2021-11-16	57.300	61.780	56.010	58.520	56.437	9,849,648
2021-11-15	60.880	61.000	56.360	57.880	55.819	11,229,410
2021-11-12	59.000	62.590	58.000	61.230	59.050	10,191,020
2021-11-11	54.810	62.380	54.600	58.000	55.935	13,462,820
2021-11-10	49.810	57.700	48.710	55.660	53.678	13,808,520

← NewerPage 20 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.