Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.370	15.730	15.140	15.320	15.169	11,431,350
2025-04-24	14.740	15.470	14.600	15.240	15.089	11,693,420
2025-04-23	14.380	14.910	14.260	14.760	14.614	6,657,549
2025-04-22	14.160	14.450	14.030	14.270	14.129	5,248,800
2025-04-21	13.480	14.280	13.350	14.200	14.060	9,010,200
2025-04-18	13.170	13.380	13.020	13.270	13.139	2,966,800
2025-04-17	13.230	13.460	13.100	13.230	13.099	3,151,500
2025-04-16	13.400	13.550	13.000	13.230	13.099	4,149,326
2025-04-15	13.460	13.660	13.380	13.560	13.426	3,660,500
2025-04-14	13.650	13.880	13.400	13.530	13.396	5,402,900
2025-04-11	13.100	13.890	13.050	13.530	13.396	6,944,900
2025-04-10	13.180	13.510	13.080	13.210	13.079	6,937,300
2025-04-09	12.400	13.000	11.400	12.870	12.743	8,229,600
2025-04-08	12.370	13.130	12.180	12.590	12.466	8,277,921
2025-04-07	14.110	14.350	12.140	12.200	12.079	11,851,000
2025-04-03	15.630	15.850	15.000	15.170	15.020	7,172,700
2025-04-02	15.660	16.150	15.630	15.800	15.644	6,403,602
2025-04-01	15.660	15.830	15.550	15.710	15.555	5,351,402
2025-03-31	15.960	16.100	15.300	15.700	15.545	7,676,000
2025-03-28	16.860	16.860	16.110	16.140	15.980	11,268,400
2025-03-27	16.300	17.370	16.040	16.920	16.753	19,264,939
2025-03-26	15.870	16.980	15.750	16.420	16.258	14,485,890
2025-03-25	15.600	16.140	15.490	15.880	15.723	5,731,500
2025-03-24	15.900	15.930	15.240	15.600	15.446	6,613,400
2025-03-21	16.500	16.570	15.860	15.860	15.703	8,702,982
2025-03-20	16.910	16.920	16.580	16.630	16.466	6,864,321
2025-03-19	17.180	17.360	16.790	17.000	16.832	10,842,810
2025-03-18	16.410	17.500	16.260	17.250	17.080	19,069,061
2025-03-17	16.550	16.640	16.100	16.260	16.099	8,839,700
2025-03-14	16.380	16.690	16.040	16.660	16.495	9,643,474
2025-03-13	17.060	17.230	16.170	16.390	16.228	12,939,910
2025-03-12	17.390	17.760	17.080	17.140	16.971	15,183,320
2025-03-11	16.640	17.430	16.640	17.400	17.228	15,488,360
2025-03-10	16.920	17.450	16.690	17.010	16.842	15,673,790
2025-03-07	16.560	17.050	16.200	16.530	16.367	12,546,030
2025-03-06	17.060	17.280	16.530	16.580	16.416	14,761,200
2025-03-05	16.330	16.500	15.850	16.500	16.337	8,249,894
2025-03-04	16.020	16.460	16.020	16.290	16.129	8,291,974
2025-03-03	16.640	17.150	16.230	16.390	16.228	15,803,280
2025-02-28	17.080	17.680	16.510	16.670	16.505	19,773,240
2025-02-27	16.700	17.500	16.510	16.850	16.683	19,847,811
2025-02-26	16.030	16.980	16.030	16.530	16.367	16,676,189
2025-02-25	15.900	16.160	15.850	15.930	15.773	7,895,600
2025-02-24	16.150	16.380	15.810	16.190	16.030	9,961,900
2025-02-21	16.130	16.340	15.920	16.070	15.911	11,067,900
2025-02-20	15.990	16.240	15.780	16.130	15.971	12,719,100
2025-02-19	15.100	16.070	14.970	15.910	15.753	15,824,200
2025-02-18	15.400	15.530	14.930	15.050	14.901	7,126,900
2025-02-17	15.220	15.460	15.120	15.410	15.258	6,338,300
2025-02-14	15.230	15.630	15.010	15.210	15.060	6,856,200
2025-02-13	15.680	15.850	15.220	15.250	15.099	9,972,200
2025-02-12	14.910	15.770	14.850	15.690	15.535	14,882,800
2025-02-11	14.930	14.930	14.610	14.770	14.624	4,897,840
2025-02-10	15.020	15.110	14.620	14.950	14.802	6,068,739
2025-02-07	15.090	15.250	14.840	15.030	14.881	7,134,800
2025-02-06	14.520	15.130	14.310	15.070	14.921	7,158,300
2025-02-05	14.440	14.680	14.340	14.480	14.337	3,275,500
2025-01-27	15.010	15.180	14.320	14.320	14.178	4,533,733
2025-01-24	14.620	15.100	14.600	15.000	14.852	5,414,333
2025-01-23	14.790	15.660	14.700	14.740	14.594	7,278,600

← NewerPage 7 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.