Shandong Kaisheng New Materials Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.040 | 53.080 | 49.400 | 50.430 | 48.635 | 9,726,427 |
| 2021-11-08 | 45.380 | 50.920 | 45.320 | 50.920 | 49.107 | 11,329,980 |
| 2021-11-05 | 51.440 | 54.900 | 46.020 | 47.100 | 45.423 | 15,554,950 |
| 2021-11-04 | 48.500 | 52.450 | 48.200 | 52.260 | 50.400 | 10,577,670 |
| 2021-11-03 | 47.500 | 50.490 | 45.830 | 47.880 | 46.175 | 10,250,070 |
| 2021-11-02 | 47.980 | 50.990 | 47.230 | 47.800 | 46.098 | 10,843,930 |
| 2021-11-01 | 44.330 | 52.460 | 44.100 | 48.600 | 46.870 | 13,957,400 |
| 2021-10-29 | 40.490 | 46.000 | 40.400 | 44.460 | 42.877 | 13,054,290 |
| 2021-10-28 | 39.370 | 42.000 | 37.990 | 40.660 | 39.213 | 13,190,940 |
| 2021-10-27 | 36.590 | 38.410 | 35.840 | 37.850 | 36.503 | 8,117,513 |
| 2021-10-26 | 40.240 | 41.170 | 36.610 | 37.310 | 35.982 | 10,376,800 |
| 2021-10-25 | 38.780 | 43.900 | 37.730 | 40.180 | 38.750 | 12,226,120 |
| 2021-10-22 | 38.580 | 40.170 | 37.520 | 38.900 | 37.515 | 11,632,260 |
| 2021-10-21 | 34.150 | 40.800 | 33.590 | 40.380 | 38.942 | 12,478,500 |
| 2021-10-20 | 34.000 | 35.450 | 33.500 | 34.150 | 32.934 | 5,913,930 |
| 2021-10-19 | 35.980 | 37.270 | 34.600 | 34.760 | 33.523 | 7,207,930 |
| 2021-10-18 | 35.900 | 37.480 | 35.250 | 36.480 | 35.181 | 10,310,830 |
| 2021-10-15 | 36.820 | 38.770 | 36.000 | 36.290 | 34.998 | 8,500,084 |
| 2021-10-14 | 34.510 | 39.770 | 34.130 | 37.480 | 36.146 | 11,813,330 |
← NewerPage 21 of 21 · 1,219 trading days
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.