Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.210	15.480	14.400	14.490	14.347	9,316,800
2025-01-21	14.940	15.500	14.940	15.330	15.179	7,955,017
2025-01-20	15.460	15.460	14.830	14.880	14.733	4,237,100
2025-01-17	15.110	15.290	14.900	14.940	14.792	4,415,800
2025-01-16	15.340	15.740	15.080	15.160	15.010	5,671,100
2025-01-15	15.630	15.700	15.100	15.160	15.010	6,409,900
2025-01-14	14.500	15.640	14.500	15.620	15.466	10,918,400
2025-01-13	14.220	14.670	13.900	14.400	14.258	4,100,800
2025-01-10	14.990	15.130	14.280	14.340	14.198	6,069,000
2025-01-09	14.350	14.980	14.200	14.700	14.555	5,452,281
2025-01-08	14.700	14.900	14.050	14.480	14.337	5,728,200
2025-01-07	15.450	15.490	14.600	14.760	14.614	5,616,900
2025-01-06	14.440	14.750	13.800	14.530	14.386	5,492,100
2025-01-03	14.410	14.890	13.650	14.630	14.485	10,579,700
2025-01-02	14.710	14.950	14.140	14.240	14.099	5,551,900
2024-12-31	15.600	15.630	14.820	14.820	14.674	5,363,836
2024-12-30	16.110	16.150	15.440	15.600	15.446	7,494,716
2024-12-27	16.600	16.650	16.100	16.270	16.109	7,788,898
2024-12-26	16.800	17.030	16.580	16.620	16.456	9,383,162
2024-12-25	16.430	16.980	15.920	16.860	16.693	10,287,460
2024-12-24	15.940	16.690	15.810	16.470	16.307	6,753,844
2024-12-23	16.650	16.910	15.890	15.950	15.792	6,712,458
2024-12-20	16.110	16.980	15.990	16.730	16.565	11,396,400
2024-12-19	16.180	16.230	15.700	15.960	15.802	6,021,417
2024-12-18	16.250	16.490	16.120	16.290	16.129	5,370,417
2024-12-17	16.290	16.520	16.010	16.050	15.891	6,505,417
2024-12-16	16.490	16.610	16.130	16.260	16.099	6,999,500
2024-12-13	16.700	17.070	16.590	16.640	16.476	12,294,110
2024-12-12	17.210	17.360	16.560	16.850	16.683	14,868,970
2024-12-11	17.610	18.180	17.160	17.450	17.278	19,753,311
2024-12-10	18.000	19.320	17.330	17.810	17.634	30,270,270
2024-12-09	16.460	17.600	16.400	17.120	16.951	22,433,430
2024-12-06	16.660	16.880	16.030	16.160	16.000	13,548,360
2024-12-05	16.070	16.420	15.850	16.420	16.258	14,633,000
2024-12-04	15.800	16.560	15.540	16.050	15.891	13,903,100
2024-12-03	16.000	16.320	15.690	16.020	15.862	12,477,240
2024-12-02	14.840	16.350	14.770	16.050	15.891	16,885,600
2024-11-29	14.420	14.830	14.190	14.790	14.644	5,329,600
2024-11-28	14.810	14.900	14.510	14.530	14.386	4,354,475
2024-11-27	14.820	14.840	14.250	14.800	14.654	4,860,400
2024-11-26	15.230	15.460	14.710	14.820	14.674	5,361,400
2024-11-25	14.780	15.660	14.780	15.410	15.258	8,179,204
2024-11-22	15.510	15.650	14.720	14.780	14.634	6,933,400
2024-11-21	15.510	15.980	15.300	15.560	15.406	9,111,933
2024-11-20	15.150	15.570	15.120	15.500	15.297	8,800,099
2024-11-19	14.240	15.160	14.180	15.090	14.893	6,952,200
2024-11-18	14.750	14.900	14.030	14.150	13.965	5,032,600
2024-11-15	14.770	15.000	14.530	14.570	14.379	4,924,186
2024-11-14	15.310	15.760	14.800	14.830	14.636	5,554,900
2024-11-13	15.440	15.640	14.950	15.310	15.110	6,528,900
2024-11-12	15.350	16.190	15.230	15.430	15.228	10,571,360
2024-11-11	14.660	15.350	14.610	15.330	15.130	7,901,202
2024-11-08	15.010	15.350	14.720	14.810	14.616	7,513,900
2024-11-07	14.500	15.000	14.400	14.880	14.685	7,764,258
2024-11-06	14.580	14.950	14.370	14.680	14.488	11,469,940
2024-11-05	13.700	14.660	13.510	14.340	14.152	10,235,900
2024-11-04	13.220	13.650	13.190	13.630	13.452	4,407,870
2024-11-01	13.660	13.950	13.250	13.290	13.116	5,786,799
2024-10-31	13.630	13.870	13.520	13.730	13.550	5,320,600
2024-10-30	13.970	14.000	13.430	13.630	13.452	5,392,639

← NewerPage 8 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.