Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.330	14.600	13.900	13.910	13.728	7,663,069
2024-10-28	14.440	14.530	13.850	14.360	14.172	9,426,428
2024-10-25	14.110	14.850	14.030	14.540	14.350	10,369,030
2024-10-24	14.180	14.200	13.900	14.030	13.847	5,216,033
2024-10-23	14.180	14.450	13.990	14.240	14.054	7,578,122
2024-10-22	14.050	14.200	13.820	14.180	13.995	7,442,100
2024-10-21	14.270	14.470	13.880	14.090	13.906	8,977,350
2024-10-18	13.260	14.280	13.260	13.960	13.777	7,821,253
2024-10-17	13.700	13.850	13.300	13.340	13.166	5,518,693
2024-10-16	13.220	13.800	13.180	13.450	13.274	5,543,244
2024-10-15	13.810	14.040	13.450	13.480	13.304	5,742,500
2024-10-14	13.630	13.990	13.390	13.920	13.738	6,595,500
2024-10-11	14.620	14.620	13.350	13.540	13.363	7,829,365
2024-10-10	14.940	15.620	14.420	14.630	14.439	6,919,487
2024-10-09	16.310	16.500	14.700	14.700	14.508	10,917,830
2024-10-08	17.800	18.010	15.410	16.710	16.491	16,589,400
2024-09-30	13.650	15.280	13.560	15.170	14.972	13,801,400
2024-09-27	12.400	13.380	12.200	13.160	12.988	11,028,300
2024-09-26	11.640	12.150	11.400	12.140	11.981	5,841,522
2024-09-25	11.590	12.010	11.590	11.630	11.478	6,655,239
2024-09-24	10.780	11.640	10.750	11.640	11.488	7,723,278
2024-09-23	11.340	11.360	10.690	10.780	10.639	5,997,678
2024-09-20	11.760	11.760	11.300	11.350	11.202	3,923,000
2024-09-19	11.500	11.940	11.330	11.810	11.656	3,971,600
2024-09-18	11.810	11.860	11.220	11.450	11.300	3,694,398
2024-09-13	12.250	12.400	11.770	11.780	11.626	5,605,959
2024-09-12	12.100	12.450	12.050	12.420	12.258	9,151,597
2024-09-11	11.540	13.090	11.420	12.340	12.179	11,611,040
2024-09-10	11.470	11.600	11.290	11.540	11.389	2,501,700
2024-09-09	11.540	11.700	11.370	11.440	11.290	2,449,980
2024-09-06	12.010	12.080	11.540	11.560	11.409	4,069,624
2024-09-05	12.310	12.470	11.960	12.100	11.942	6,756,515
2024-09-04	12.100	12.770	12.050	12.500	12.337	9,795,630
2024-09-03	11.700	12.640	11.700	12.300	12.139	8,083,580
2024-09-02	11.890	12.130	11.670	11.690	11.537	3,445,000
2024-08-30	11.740	12.140	11.650	11.930	11.774	4,533,700
2024-08-29	12.020	12.250	11.480	11.810	11.656	5,398,200
2024-08-28	11.150	11.620	11.030	11.540	11.389	3,469,843
2024-08-27	11.490	11.540	11.180	11.210	11.063	3,402,100
2024-08-26	11.150	11.680	11.000	11.580	11.429	5,273,545
2024-08-23	12.060	12.070	11.210	11.310	11.162	7,362,327
2024-08-22	11.220	12.690	11.100	12.140	11.981	8,951,915
2024-08-21	11.180	11.400	11.100	11.220	11.073	1,728,100
2024-08-20	11.400	11.620	11.130	11.180	11.034	2,134,107
2024-08-19	11.570	11.660	11.390	11.420	11.271	1,468,600
2024-08-16	11.900	11.900	11.480	11.490	11.340	1,962,800
2024-08-15	11.570	11.880	11.440	11.710	11.557	2,334,300
2024-08-14	11.920	12.130	11.570	11.600	11.448	2,322,480
2024-08-13	11.800	12.000	11.560	11.990	11.833	1,822,465
2024-08-12	11.880	11.990	11.740	11.800	11.646	1,541,665
2024-08-09	12.070	12.510	11.950	11.950	11.794	1,810,950
2024-08-08	12.140	12.190	11.820	12.050	11.892	1,345,800
2024-08-07	12.090	12.270	11.980	12.130	11.971	1,397,600
2024-08-06	12.150	12.250	12.010	12.160	12.001	1,847,250
2024-08-05	12.300	12.540	11.820	11.830	11.675	2,626,800
2024-08-02	12.520	12.630	12.260	12.300	12.139	1,728,500
2024-08-01	12.610	12.740	12.410	12.520	12.356	1,974,431
2024-07-31	11.920	12.570	11.820	12.540	12.376	2,970,631
2024-07-30	11.810	12.060	11.720	11.920	11.764	1,604,265
2024-07-29	12.050	12.210	11.750	11.900	11.744	1,732,300

← NewerPage 9 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.