Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.390	15.600	15.090	15.230	15.183	5,278,924
2026-07-21	15.300	15.680	14.520	15.590	15.542	9,205,871
2026-07-20	15.900	16.130	14.800	15.130	15.083	9,669,441
2026-07-17	16.470	16.850	15.700	15.740	15.692	8,617,569
2026-07-16	16.780	17.020	16.510	16.560	16.509	5,727,401
2026-07-15	16.820	17.240	16.610	16.890	16.838	6,306,391
2026-07-14	16.800	17.080	16.300	16.980	16.928	6,499,701
2026-07-13	18.130	18.130	16.880	16.920	16.868	9,630,647
2026-07-10	18.280	18.720	18.030	18.230	18.174	10,614,244
2026-07-09	18.450	18.650	17.400	18.120	18.064	12,552,428
2026-07-08	19.660	19.920	18.500	18.500	18.443	10,382,905
2026-07-07	21.000	21.480	19.800	19.820	19.759	10,673,452
2026-07-06	21.670	22.490	20.900	20.900	20.836	13,950,758
2026-07-03	21.700	22.070	21.110	21.670	21.603	16,455,801
2026-07-02	20.780	23.080	20.460	21.750	21.683	23,471,021
2026-07-01	19.980	21.300	19.850	20.880	20.816	13,670,662
2026-06-30	20.010	20.350	19.580	20.040	19.978	12,831,423
2026-06-29	21.160	21.670	19.550	20.020	19.958	21,777,035
2026-06-26	23.080	23.270	21.000	21.410	21.344	23,192,115
2026-06-25	23.500	23.650	22.610	23.130	23.059	22,022,809
2026-06-24	21.940	23.400	21.940	23.090	23.019	20,106,611
2026-06-23	22.330	22.950	22.030	22.140	22.072	12,250,372
2026-06-22	22.230	22.600	21.610	22.520	22.451	14,001,240
2026-06-18	22.620	22.620	22.000	22.260	22.192	15,425,540
2026-06-17	22.250	23.180	22.180	22.790	22.720	15,708,300
2026-06-16	22.900	23.450	22.330	22.530	22.461	18,860,670
2026-06-15	22.840	23.350	22.450	23.070	22.999	18,253,320
2026-06-12	21.300	23.730	21.010	22.650	22.580	32,089,250
2026-06-11	21.000	21.630	20.650	21.300	21.234	16,970,119
2026-06-10	21.290	21.830	20.940	21.000	20.935	16,516,109
2026-06-09	19.900	21.980	19.120	21.490	21.424	28,332,195
2026-06-08	18.290	20.220	18.200	19.630	19.570	18,899,924
2026-06-05	18.390	19.470	17.860	18.900	18.842	14,833,080
2026-06-04	18.580	18.660	18.070	18.200	18.144	8,112,869
2026-06-03	18.700	19.000	18.430	18.700	18.642	6,926,998
2026-06-02	19.280	19.400	18.430	18.700	18.642	9,393,400
2026-06-01	19.290	19.850	19.210	19.330	19.271	7,198,489
2026-05-29	21.280	21.280	19.190	19.380	19.320	16,570,270
2026-05-28	20.850	21.440	20.450	21.290	21.225	10,444,860
2026-05-27	21.850	22.190	20.850	20.950	20.886	14,689,780
2026-05-26	22.900	23.000	21.560	22.010	21.942	17,524,811
2026-05-25	23.790	23.950	22.900	23.030	22.959	15,268,520
2026-05-22	22.910	23.950	22.700	23.810	23.737	15,552,230
2026-05-21	23.790	24.140	22.850	22.880	22.810	16,725,670
2026-05-20	23.900	24.280	23.490	23.710	23.637	14,229,400
2026-05-19	23.210	24.060	23.160	23.910	23.836	19,443,859
2026-05-18	23.270	23.600	22.850	23.490	23.368	15,649,260
2026-05-15	22.470	24.080	22.470	23.510	23.388	27,065,500
2026-05-14	23.030	23.150	22.370	22.370	22.254	10,616,460
2026-05-13	22.790	23.160	22.770	22.990	22.870	7,946,874
2026-05-12	23.210	23.280	22.700	22.790	22.672	10,102,370
2026-05-11	23.400	23.460	23.020	23.210	23.089	10,782,320
2026-05-08	23.240	23.460	23.060	23.210	23.089	10,127,320
2026-05-07	22.710	23.320	22.500	23.230	23.109	13,975,400
2026-05-06	22.260	22.880	22.100	22.730	22.612	10,149,730
2026-04-30	22.220	22.500	21.990	22.100	21.985	6,941,501
2026-04-29	21.570	22.370	21.410	22.290	22.174	10,246,590
2026-04-28	22.190	22.190	21.410	21.570	21.458	7,799,108
2026-04-27	21.730	22.270	21.530	22.210	22.095	8,267,204
2026-04-24	21.890	22.170	21.600	21.950	21.836	8,982,490

← NewerPage 2 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.