Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.230	22.750	21.760	22.020	21.906	13,687,740
2026-04-22	22.000	22.250	21.820	22.150	22.035	7,549,982
2026-04-21	22.100	22.270	21.780	22.070	21.955	7,047,634
2026-04-20	21.810	22.320	21.810	22.060	21.945	6,279,093
2026-04-17	21.480	22.050	21.480	21.880	21.766	6,683,036
2026-04-16	21.510	21.730	21.490	21.650	21.537	5,147,733
2026-04-15	22.100	22.150	21.460	21.510	21.398	7,588,945
2026-04-14	21.520	22.010	21.480	22.010	21.896	9,407,566
2026-04-13	21.400	21.690	21.160	21.400	21.289	7,408,252
2026-04-10	21.200	21.700	21.200	21.500	21.388	7,934,365
2026-04-09	21.320	21.330	21.030	21.170	21.060	4,980,850
2026-04-08	20.940	21.450	20.680	21.450	21.338	8,031,405
2026-04-07	20.000	20.500	20.000	20.430	20.324	4,506,879
2026-04-03	20.690	20.750	19.880	19.900	19.797	4,470,125
2026-04-02	20.930	20.960	20.380	20.480	20.374	5,939,536
2026-04-01	21.100	21.200	20.750	20.930	20.821	6,558,949
2026-03-31	21.250	21.350	20.710	20.730	20.622	6,204,695
2026-03-30	20.700	21.320	20.700	21.180	21.070	6,620,214
2026-03-27	20.110	21.320	20.110	20.980	20.871	9,839,789
2026-03-26	20.410	21.090	20.220	20.560	20.453	9,767,120
2026-03-25	20.090	20.560	20.090	20.460	20.354	6,789,438
2026-03-24	20.000	20.220	19.380	20.090	19.986	7,494,609
2026-03-23	20.370	20.720	19.460	19.580	19.478	11,801,120
2026-03-20	21.370	21.600	20.700	20.740	20.632	7,428,606
2026-03-19	21.890	21.940	21.090	21.200	21.090	7,884,972
2026-03-18	22.160	22.330	21.690	22.050	21.935	7,457,296
2026-03-17	22.900	23.210	22.120	22.130	22.015	8,278,514
2026-03-16	22.580	23.190	22.520	22.900	22.781	6,914,418
2026-03-13	23.210	23.780	22.680	22.740	22.622	12,628,580
2026-03-12	23.430	24.120	23.140	23.570	23.447	12,910,000
2026-03-11	23.010	23.550	23.000	23.190	23.069	8,953,687
2026-03-10	23.000	23.240	22.780	22.960	22.841	6,661,097
2026-03-09	23.090	23.090	22.120	22.600	22.483	9,651,600
2026-03-06	22.650	23.150	22.560	23.050	22.930	8,114,933
2026-03-05	23.200	23.360	22.550	22.790	22.672	16,962,359
2026-03-04	23.510	24.140	23.180	23.260	23.139	10,292,800
2026-03-03	25.550	25.850	23.730	23.750	23.627	16,977,350
2026-03-02	25.610	26.160	25.370	25.550	25.417	11,914,350
2026-02-27	26.120	26.240	25.920	26.070	25.934	8,386,174
2026-02-26	26.240	26.470	26.000	26.300	26.163	10,717,290
2026-02-25	25.580	26.430	25.350	26.240	26.104	15,511,500
2026-02-24	24.940	25.580	24.940	25.530	25.397	10,212,470
2026-02-13	24.900	25.300	24.700	24.700	24.572	7,115,580
2026-02-12	25.110	25.470	24.960	24.980	24.850	8,653,855
2026-02-11	25.070	25.500	24.920	25.290	25.159	9,321,135
2026-02-10	25.190	25.350	24.940	25.090	24.960	8,251,111
2026-02-09	25.300	25.470	24.940	25.160	25.029	10,958,530
2026-02-06	24.030	25.270	23.960	25.050	24.920	13,926,210
2026-02-05	24.770	24.900	24.220	24.220	24.094	7,407,617
2026-02-04	24.560	25.090	24.350	24.900	24.771	10,751,920
2026-02-03	24.200	24.550	24.060	24.520	24.393	8,090,505
2026-02-02	24.730	25.000	23.910	23.910	23.786	11,278,000
2026-01-30	24.800	25.040	24.020	25.000	24.870	14,698,630
2026-01-29	25.600	25.870	24.870	24.930	24.800	15,793,850
2026-01-28	25.560	26.170	25.320	25.850	25.716	12,920,320
2026-01-27	26.140	26.220	25.100	25.650	25.517	18,571,881
2026-01-26	27.520	27.570	26.080	26.270	26.133	23,964,609
2026-01-23	26.600	27.680	26.400	27.590	27.447	29,437,619
2026-01-22	27.510	27.550	26.270	26.560	26.422	30,269,010
2026-01-21	26.630	27.770	26.300	27.680	27.536	16,932,211

← NewerPage 3 of 21 · 1,218 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.