Shandong Kaisheng New Materials Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.030 | 17.800 | 16.850 | 17.600 | 17.600 | 15,891,513 |
| 2026-10-21 | 17.230 | 17.780 | 17.050 | 17.330 | 17.330 | 13,863,033 |
| 2026-10-20 | 17.220 | 17.470 | 17.080 | 17.340 | 17.340 | 12,964,565 |
| 2026-10-19 | 17.030 | 17.650 | 16.110 | 17.400 | 17.400 | 18,643,090 |
| 2026-10-16 | 17.030 | 17.070 | 16.410 | 16.650 | 16.650 | 14,339,370 |
| 2026-10-15 | 15.260 | 17.180 | 15.000 | 16.710 | 16.710 | 22,021,342 |
| 2026-10-14 | 16.880 | 16.900 | 15.810 | 15.850 | 15.850 | 14,298,273 |
| 2026-10-13 | 16.270 | 17.000 | 16.250 | 16.900 | 16.900 | 20,161,309 |
| 2026-10-12 | 15.940 | 16.380 | 15.580 | 16.200 | 16.200 | 8,703,943 |
| 2026-10-09 | 15.700 | 15.970 | 15.330 | 15.950 | 15.950 | 5,731,842 |
| 2026-10-08 | 15.550 | 15.990 | 15.500 | 15.720 | 15.720 | 4,279,837 |
| 2026-09-30 | 15.560 | 15.750 | 15.460 | 15.470 | 15.470 | 2,579,770 |
| 2026-09-29 | 15.310 | 15.670 | 15.300 | 15.470 | 15.470 | 2,639,500 |
| 2026-09-28 | 15.850 | 15.850 | 15.230 | 15.340 | 15.340 | 3,345,532 |
| 2026-09-24 | 16.000 | 16.150 | 15.810 | 15.850 | 15.850 | 3,074,100 |
| 2026-09-23 | 16.100 | 16.140 | 15.890 | 16.070 | 16.070 | 3,147,949 |
| 2026-09-22 | 16.350 | 16.350 | 16.040 | 16.080 | 16.080 | 3,731,717 |
Page 1 of 1 · 17 trading days
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.