Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.520	24.770	23.740	23.860	23.696	32,694,510
2025-10-23	23.410	25.340	22.560	25.020	24.848	34,879,941
2025-10-22	24.010	24.270	23.190	23.390	23.229	18,347,990
2025-10-21	24.290	24.730	23.560	24.280	24.113	22,994,680
2025-10-20	24.500	25.350	23.940	24.420	24.252	37,984,801
2025-10-17	23.100	24.470	22.400	23.980	23.815	34,663,609
2025-10-16	22.720	23.270	22.450	23.020	22.862	14,652,430
2025-10-15	21.950	22.800	21.950	22.800	22.644	12,393,130
2025-10-14	22.880	23.410	21.770	21.830	21.680	14,223,000
2025-10-13	21.600	22.830	21.600	22.790	22.634	11,662,380
2025-10-10	22.430	23.290	22.170	22.950	22.792	15,997,280
2025-10-09	22.280	22.850	22.100	22.440	22.286	9,481,544
2025-09-30	22.250	22.660	22.180	22.280	22.127	6,955,682
2025-09-29	21.830	22.500	21.820	22.320	22.167	6,700,172
2025-09-26	22.160	22.330	21.810	21.820	21.670	7,309,836
2025-09-25	22.430	23.090	22.220	22.350	22.197	10,089,870
2025-09-24	21.710	22.530	21.490	22.490	22.336	9,713,097
2025-09-23	22.330	22.690	21.280	21.800	21.650	13,016,410
2025-09-22	22.270	22.560	22.110	22.540	22.385	8,818,562
2025-09-19	23.110	23.190	22.180	22.280	22.127	16,876,949
2025-09-18	23.860	24.480	22.720	23.200	23.041	24,662,170
2025-09-17	23.960	24.330	23.600	23.850	23.686	19,422,250
2025-09-16	23.220	23.920	22.950	23.850	23.686	18,123,609
2025-09-15	22.830	23.750	22.700	23.220	23.061	14,857,170
2025-09-12	23.720	23.720	22.850	22.920	22.763	15,256,280
2025-09-11	22.980	23.750	22.700	23.690	23.527	17,040,711
2025-09-10	23.310	23.780	22.860	23.230	23.071	15,171,640
2025-09-09	23.650	24.280	23.500	23.550	23.388	21,661,180
2025-09-08	22.690	24.380	22.400	24.090	23.925	34,650,941
2025-09-05	21.480	22.750	21.280	22.690	22.534	20,262,420
2025-09-04	21.840	22.290	20.810	21.320	21.174	14,996,930
2025-09-03	23.140	23.290	21.710	21.840	21.690	18,705,240
2025-09-02	22.070	23.190	21.170	22.700	22.544	28,722,539
2025-09-01	22.700	22.850	22.070	22.180	22.028	14,124,220
2025-08-29	22.530	23.150	22.100	22.650	22.495	21,632,750
2025-08-28	21.950	22.420	21.440	22.420	22.266	16,131,330
2025-08-27	22.640	22.880	22.010	22.050	21.899	16,064,260
2025-08-26	23.270	23.310	22.590	22.630	22.475	20,555,779
2025-08-25	23.310	23.640	22.960	23.410	23.249	21,694,980
2025-08-22	23.110	23.610	23.090	23.310	23.150	17,902,439
2025-08-21	24.160	24.500	23.180	23.360	23.200	28,925,311
2025-08-20	24.810	26.580	24.370	24.490	24.322	35,256,473
2025-08-19	25.060	25.060	24.200	24.200	24.034	32,019,600
2025-08-18	24.590	26.580	23.200	25.590	25.414	54,128,168
2025-08-15	21.800	24.080	21.740	24.080	23.915	49,452,848
2025-08-14	22.000	22.970	21.480	22.260	22.107	38,994,422
2025-08-13	21.850	22.620	21.520	22.040	21.889	38,311,039
2025-08-12	22.770	22.880	21.800	22.020	21.869	31,209,240
2025-08-11	20.850	23.330	20.690	22.640	22.485	56,715,527
2025-08-08	21.230	21.900	20.580	20.630	20.488	37,420,230
2025-08-07	23.550	24.450	21.460	21.710	21.561	72,111,086
2025-08-06	18.320	21.560	18.190	21.560	21.412	48,587,230
2025-08-05	17.040	18.100	17.010	17.970	17.847	24,005,189
2025-08-04	16.740	17.120	16.640	17.120	17.003	5,568,773
2025-08-01	16.840	16.980	16.720	16.740	16.625	5,164,948
2025-07-31	17.100	17.270	16.730	16.830	16.715	8,023,198
2025-07-30	17.270	17.400	16.950	17.110	16.993	8,648,688
2025-07-29	17.250	17.290	17.040	17.190	17.072	9,613,887
2025-07-28	16.790	17.530	16.740	17.400	17.281	16,307,540
2025-07-25	16.660	17.260	16.510	16.840	16.724	10,639,020

← NewerPage 5 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.