Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.390	16.640	16.350	16.510	16.397	6,225,022
2025-07-23	16.620	16.690	16.350	16.380	16.268	6,154,848
2025-07-22	16.730	16.760	16.540	16.650	16.536	7,586,490
2025-07-21	16.490	16.850	16.410	16.750	16.635	9,176,800
2025-07-18	16.510	16.670	16.350	16.430	16.317	7,162,000
2025-07-17	16.370	16.750	16.230	16.510	16.397	10,423,860
2025-07-16	16.570	16.700	16.340	16.520	16.407	7,623,398
2025-07-15	16.600	16.960	16.420	16.530	16.417	12,730,660
2025-07-14	16.090	16.830	16.090	16.830	16.715	15,498,780
2025-07-11	16.090	16.200	15.910	16.090	15.980	5,091,570
2025-07-10	15.870	16.170	15.820	16.110	15.999	4,676,400
2025-07-09	16.080	16.320	15.880	15.930	15.821	5,449,600
2025-07-08	15.800	16.140	15.730	16.060	15.950	4,891,900
2025-07-07	15.750	15.820	15.620	15.790	15.682	2,706,000
2025-07-04	15.940	16.070	15.670	15.700	15.592	4,086,949
2025-07-03	15.920	16.080	15.780	16.020	15.910	4,072,670
2025-07-02	16.080	16.080	15.800	15.910	15.801	3,740,370
2025-07-01	16.150	16.150	15.900	16.040	15.930	4,065,100
2025-06-30	15.830	16.140	15.770	16.110	15.999	4,195,426
2025-06-27	15.910	16.130	15.800	15.850	15.741	5,242,323
2025-06-26	16.000	16.260	15.800	15.890	15.781	8,483,739
2025-06-25	15.450	15.950	15.450	15.810	15.702	8,088,200
2025-06-24	14.880	15.370	14.860	15.360	15.255	6,320,270
2025-06-23	14.640	14.870	14.530	14.830	14.728	3,548,470
2025-06-20	14.810	15.090	14.650	14.670	14.569	4,757,783
2025-06-19	14.940	15.140	14.710	14.740	14.639	4,995,700
2025-06-18	14.860	14.960	14.710	14.900	14.798	3,339,047
2025-06-17	15.040	15.100	14.860	14.940	14.837	3,148,900
2025-06-16	14.880	15.010	14.820	14.970	14.867	3,358,357
2025-06-13	15.140	15.150	14.840	14.880	14.778	4,105,619
2025-06-12	15.360	15.460	15.120	15.220	15.116	3,635,900
2025-06-11	15.460	15.620	15.330	15.360	15.255	3,700,426
2025-06-10	15.780	15.860	15.210	15.390	15.284	6,134,800
2025-06-09	15.700	15.950	15.670	15.780	15.672	4,200,528
2025-06-06	15.750	15.900	15.630	15.730	15.622	3,090,026
2025-06-05	15.750	15.840	15.540	15.820	15.711	3,864,800
2025-06-04	15.740	15.830	15.580	15.780	15.672	3,971,663
2025-06-03	15.520	15.770	15.410	15.720	15.612	4,733,663
2025-05-30	15.930	15.950	15.450	15.520	15.414	5,262,200
2025-05-29	15.740	15.960	15.710	15.880	15.771	4,002,400
2025-05-28	16.130	16.150	15.710	15.810	15.702	4,919,000
2025-05-27	16.180	16.250	15.900	16.100	15.990	5,126,025
2025-05-26	16.150	16.440	16.020	16.240	16.129	5,299,500
2025-05-23	16.300	16.610	16.000	16.160	16.049	7,753,400
2025-05-22	16.310	16.800	16.160	16.160	16.049	6,764,300
2025-05-21	16.570	16.700	16.330	16.420	16.307	5,407,000
2025-05-20	16.850	16.900	16.530	16.640	16.526	6,756,310
2025-05-19	16.450	16.970	16.200	16.840	16.724	11,750,240
2025-05-16	16.200	16.980	16.190	16.590	16.476	11,469,420
2025-05-15	16.550	16.640	16.260	16.270	16.158	6,810,090
2025-05-14	16.580	16.750	16.480	16.610	16.496	6,752,886
2025-05-13	16.800	17.000	16.580	16.730	16.615	8,505,900
2025-05-12	16.630	16.930	16.540	16.720	16.605	8,719,500
2025-05-09	16.670	16.790	16.440	16.590	16.476	9,840,800
2025-05-08	17.300	17.330	16.660	16.730	16.615	15,951,400
2025-05-07	17.060	17.650	16.900	17.450	17.330	23,261,301
2025-05-06	16.700	17.180	15.980	17.060	16.943	22,677,189
2025-04-30	16.520	17.070	16.230	16.630	16.516	23,145,510
2025-04-29	15.900	17.250	15.800	16.440	16.278	26,461,150
2025-04-28	15.200	16.150	14.970	15.880	15.723	15,977,000

← NewerPage 6 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.