Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.790	27.970	26.920	27.190	27.049	15,593,770
2026-01-19	27.770	28.530	27.460	27.970	27.825	17,348,359
2026-01-16	27.600	28.200	27.130	27.920	27.775	20,484,449
2026-01-15	26.950	27.790	26.760	27.590	27.447	15,794,880
2026-01-14	27.770	28.260	26.660	27.090	26.949	31,236,529
2026-01-13	29.440	29.650	27.660	27.870	27.725	36,872,039
2026-01-12	28.330	29.420	27.410	29.390	29.237	43,603,539
2026-01-09	28.300	28.870	27.820	28.260	28.113	25,367,680
2026-01-08	27.950	28.810	27.850	28.330	28.183	25,290,641
2026-01-07	28.220	28.640	27.820	28.020	27.874	24,768,100
2026-01-06	28.550	28.840	27.960	28.230	28.083	27,043,609
2026-01-05	27.910	28.560	27.860	28.530	28.382	22,753,301
2025-12-31	28.780	29.280	27.780	27.800	27.655	27,910,789
2025-12-30	29.220	29.550	28.740	28.780	28.630	30,992,900
2025-12-29	30.220	30.270	29.300	29.830	29.675	41,586,199
2025-12-26	28.860	30.880	28.210	30.820	30.660	57,910,770
2025-12-25	28.510	29.890	28.110	28.880	28.730	41,856,246
2025-12-24	28.710	29.560	28.640	28.900	28.750	39,905,480
2025-12-23	28.000	29.680	27.180	29.350	29.197	50,122,102
2025-12-22	28.020	28.570	27.480	28.290	28.143	40,364,320
2025-12-19	26.810	28.800	26.810	28.370	28.223	49,246,992
2025-12-18	26.300	27.990	26.300	26.800	26.661	47,973,699
2025-12-17	25.250	26.180	25.200	25.730	25.596	22,996,100
2025-12-16	26.600	26.600	24.820	25.160	25.029	24,582,350
2025-12-15	25.920	27.150	25.270	26.420	26.283	28,973,250
2025-12-12	26.270	26.660	25.240	25.530	25.397	25,009,609
2025-12-11	26.910	27.370	26.150	26.230	26.094	24,568,949
2025-12-10	25.490	27.480	25.130	26.910	26.770	35,032,367
2025-12-09	25.880	26.100	25.450	25.490	25.357	15,013,910
2025-12-08	26.380	26.490	25.690	25.930	25.795	18,350,070
2025-12-05	26.010	26.380	25.700	26.120	25.984	22,073,680
2025-12-04	24.800	26.510	24.400	26.100	25.964	30,173,359
2025-12-03	25.420	25.970	24.630	24.800	24.671	18,454,391
2025-12-02	25.660	26.150	25.320	25.420	25.288	17,413,029
2025-12-01	26.500	26.630	25.600	25.830	25.696	26,822,400
2025-11-28	25.510	27.170	25.200	26.740	26.601	35,086,980
2025-11-27	25.640	26.210	25.370	25.710	25.576	22,038,150
2025-11-26	25.500	26.540	25.040	25.630	25.497	30,875,529
2025-11-25	23.900	26.540	23.730	25.690	25.556	42,821,930
2025-11-24	23.990	24.100	23.350	23.720	23.597	16,899,211
2025-11-21	24.610	25.280	23.660	23.720	23.597	28,966,631
2025-11-20	26.340	26.850	25.300	25.380	25.248	24,134,400
2025-11-19	27.040	27.450	25.860	25.920	25.785	30,702,660
2025-11-18	29.450	29.740	26.560	26.850	26.710	52,932,922
2025-11-17	29.080	30.680	28.630	29.890	29.685	65,928,195
2025-11-14	32.020	33.850	29.290	29.290	29.089	85,162,469
2025-11-13	26.030	30.880	25.870	29.150	28.950	62,846,461
2025-11-12	26.570	26.800	25.580	26.280	26.100	37,687,020
2025-11-11	24.560	27.920	24.410	26.570	26.388	56,397,113
2025-11-10	24.180	24.490	23.710	24.370	24.203	37,734,621
2025-11-07	21.920	25.200	21.880	23.800	23.637	52,819,719
2025-11-06	22.120	22.290	21.820	21.990	21.839	11,834,780
2025-11-05	21.470	22.950	20.990	22.330	22.177	20,793,180
2025-11-04	22.290	22.480	21.470	21.490	21.343	13,858,180
2025-11-03	23.440	23.570	22.200	22.290	22.137	18,737,150
2025-10-31	23.320	23.580	23.140	23.400	23.239	12,557,640
2025-10-30	23.740	24.060	23.360	23.380	23.220	17,332,221
2025-10-29	24.350	24.490	23.600	23.740	23.577	26,556,461
2025-10-28	24.810	24.900	24.140	24.580	24.411	31,859,289
2025-10-27	24.200	25.470	23.960	25.280	25.107	44,129,621

← NewerPage 4 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.