Shandong Kaisheng New Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	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
2026-09-21	16.110	16.310	16.100	16.250	16.250	3,007,000
2026-09-18	16.100	16.270	16.080	16.160	16.160	3,028,430
2026-09-17	16.120	16.400	15.850	15.970	15.970	3,977,777
2026-09-16	15.730	16.420	15.650	16.210	16.210	5,845,000
2026-09-15	15.550	15.900	15.480	15.730	15.730	3,747,700
2026-09-14	15.400	15.720	15.350	15.580	15.580	3,757,400
2026-09-11	15.870	16.000	15.200	15.390	15.390	5,857,809
2026-09-10	16.260	16.260	15.860	15.880	15.880	3,368,254
2026-09-09	16.410	16.470	16.200	16.270	16.270	3,592,478
2026-09-08	16.260	16.470	16.120	16.470	16.470	3,677,462
2026-09-07	16.200	16.290	16.070	16.240	16.240	2,909,534
2026-09-04	16.400	16.780	16.080	16.130	16.130	4,684,618
2026-09-03	16.590	16.670	16.250	16.300	16.300	3,349,343
2026-09-02	16.730	16.730	16.420	16.510	16.510	3,786,841
2026-09-01	16.840	17.060	16.800	16.820	16.820	4,192,585
2026-08-31	16.780	17.170	16.630	16.930	16.930	6,305,253
2026-08-28	16.490	17.250	16.360	16.980	16.980	9,368,247
2026-08-27	16.430	16.650	16.300	16.570	16.570	4,641,072
2026-08-26	16.450	16.520	16.140	16.270	16.270	3,788,534
2026-08-25	15.940	16.280	15.750	16.240	16.190	3,606,903
2026-08-24	16.150	16.450	15.870	16.060	16.011	3,703,701
2026-08-21	16.040	16.350	15.810	16.260	16.210	3,818,550
2026-08-20	16.350	16.450	16.120	16.160	16.110	4,857,256
2026-08-19	16.830	16.830	16.080	16.140	16.090	7,708,741
2026-08-18	17.470	17.740	16.850	16.990	16.938	10,495,694
2026-08-17	16.870	17.870	16.710	17.720	17.665	9,922,663
2026-08-14	16.850	17.050	16.500	16.850	16.798	4,424,547
2026-08-13	17.300	17.350	16.800	16.850	16.798	5,496,904
2026-08-12	17.000	17.360	16.990	17.250	17.197	4,987,872
2026-08-11	17.210	17.260	16.960	17.050	16.998	5,013,452
2026-08-10	16.710	17.280	16.660	17.260	17.207	7,922,512
2026-08-07	16.770	16.980	16.340	16.780	16.728	7,483,339
2026-08-06	16.740	16.910	16.530	16.730	16.679	6,494,747
2026-08-05	16.450	16.790	16.360	16.760	16.708	6,383,952
2026-08-04	16.290	16.550	16.290	16.450	16.399	5,530,759
2026-08-03	15.890	16.380	15.890	16.360	16.310	5,393,266
2026-07-31	15.970	16.330	15.910	15.980	15.931	6,885,059
2026-07-30	15.810	16.070	15.630	15.660	15.612	5,529,022
2026-07-29	15.790	16.070	15.440	15.960	15.911	6,570,100
2026-07-28	15.700	16.150	15.610	15.790	15.741	5,592,100
2026-07-27	15.350	15.830	15.250	15.800	15.751	6,398,995
2026-07-24	15.640	15.800	15.170	15.180	15.133	5,385,635
2026-07-23	15.140	15.940	15.130	15.850	15.801	7,137,662

Page 1 of 3 · 121 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.