Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.890 | 2.990 | 2.880 | 2.960 | 2.950 | 5,293,400 |
| 2024-07-24 | 2.950 | 2.980 | 2.900 | 2.900 | 2.891 | 4,935,700 |
| 2024-07-23 | 2.990 | 3.080 | 2.970 | 2.980 | 2.970 | 7,249,102 |
| 2024-07-22 | 2.950 | 3.000 | 2.890 | 2.990 | 2.980 | 8,702,900 |
| 2024-07-19 | 2.990 | 2.990 | 2.920 | 2.950 | 2.940 | 7,750,902 |
| 2024-07-18 | 3.040 | 3.040 | 2.930 | 2.990 | 2.980 | 6,248,000 |
| 2024-07-17 | 3.070 | 3.110 | 3.020 | 3.040 | 3.030 | 4,526,300 |
| 2024-07-16 | 3.100 | 3.120 | 3.050 | 3.070 | 3.060 | 3,833,800 |
| 2024-07-15 | 3.170 | 3.180 | 3.090 | 3.100 | 3.090 | 4,566,200 |
| 2024-07-12 | 3.180 | 3.230 | 3.150 | 3.180 | 3.170 | 4,760,300 |
| 2024-07-11 | 3.060 | 3.210 | 3.050 | 3.170 | 3.160 | 7,615,901 |
| 2024-07-10 | 3.060 | 3.070 | 3.000 | 3.020 | 3.010 | 4,815,700 |
| 2024-07-09 | 3.020 | 3.090 | 2.960 | 3.080 | 3.070 | 7,147,103 |
| 2024-07-08 | 3.090 | 3.100 | 3.000 | 3.020 | 3.010 | 7,478,000 |
| 2024-07-05 | 2.980 | 3.100 | 2.980 | 3.090 | 3.080 | 8,975,900 |
| 2024-07-04 | 3.120 | 3.160 | 2.990 | 3.000 | 2.990 | 11,231,502 |
| 2024-07-03 | 3.130 | 3.200 | 3.080 | 3.130 | 3.120 | 17,096,603 |
| 2024-07-02 | 2.900 | 3.250 | 2.900 | 3.190 | 3.180 | 30,673,302 |
| 2024-07-01 | 3.380 | 3.380 | 3.070 | 3.070 | 3.060 | 7,040,500 |
| 2024-06-28 | 3.370 | 3.470 | 3.360 | 3.410 | 3.399 | 4,846,254 |
| 2024-06-27 | 3.430 | 3.480 | 3.390 | 3.390 | 3.379 | 5,224,300 |
| 2024-06-26 | 3.310 | 3.440 | 3.290 | 3.440 | 3.429 | 4,733,200 |
| 2024-06-25 | 3.310 | 3.370 | 3.290 | 3.320 | 3.309 | 5,615,200 |
| 2024-06-24 | 3.370 | 3.380 | 3.260 | 3.300 | 3.289 | 4,894,700 |
| 2024-06-21 | 3.390 | 3.470 | 3.350 | 3.410 | 3.399 | 3,861,100 |
| 2024-06-20 | 3.510 | 3.530 | 3.380 | 3.410 | 3.399 | 5,817,300 |
| 2024-06-19 | 3.520 | 3.550 | 3.480 | 3.520 | 3.509 | 6,357,700 |
| 2024-06-18 | 3.420 | 3.530 | 3.410 | 3.510 | 3.499 | 5,871,711 |
| 2024-06-17 | 3.490 | 3.490 | 3.390 | 3.420 | 3.409 | 4,787,302 |
| 2024-06-14 | 3.510 | 3.520 | 3.430 | 3.500 | 3.489 | 3,666,900 |
| 2024-06-13 | 3.540 | 3.550 | 3.480 | 3.510 | 3.499 | 4,902,100 |
| 2024-06-12 | 3.450 | 3.540 | 3.440 | 3.530 | 3.519 | 5,538,100 |
| 2024-06-11 | 3.480 | 3.480 | 3.390 | 3.450 | 3.439 | 6,128,500 |
| 2024-06-07 | 3.360 | 3.520 | 3.360 | 3.500 | 3.489 | 10,442,200 |
| 2024-06-06 | 3.520 | 3.560 | 3.250 | 3.320 | 3.309 | 16,094,610 |
| 2024-06-05 | 3.620 | 3.630 | 3.530 | 3.530 | 3.519 | 7,397,044 |
| 2024-06-04 | 3.720 | 3.720 | 3.580 | 3.650 | 3.638 | 7,843,702 |
| 2024-06-03 | 3.850 | 3.850 | 3.680 | 3.720 | 3.708 | 8,209,800 |
| 2024-05-31 | 3.800 | 3.850 | 3.770 | 3.820 | 3.808 | 5,904,180 |
| 2024-05-30 | 3.840 | 3.860 | 3.780 | 3.790 | 3.778 | 6,863,800 |
| 2024-05-29 | 3.810 | 3.890 | 3.800 | 3.830 | 3.818 | 8,898,000 |
| 2024-05-28 | 3.940 | 3.950 | 3.820 | 3.820 | 3.808 | 11,648,400 |
| 2024-05-27 | 3.990 | 4.000 | 3.870 | 3.980 | 3.967 | 14,325,462 |
| 2024-05-24 | 4.020 | 4.270 | 4.010 | 4.020 | 4.007 | 20,187,498 |
| 2024-05-23 | 4.160 | 4.190 | 4.010 | 4.010 | 3.966 | 23,124,895 |
| 2024-05-22 | 4.250 | 4.320 | 4.210 | 4.220 | 4.174 | 33,233,850 |
| 2024-05-21 | 4.180 | 4.570 | 4.130 | 4.350 | 4.302 | 46,642,885 |
| 2024-05-20 | 4.130 | 4.160 | 4.120 | 4.150 | 4.105 | 7,597,206 |
| 2024-05-17 | 4.080 | 4.140 | 4.060 | 4.140 | 4.095 | 5,884,800 |
| 2024-05-16 | 4.020 | 4.100 | 4.020 | 4.080 | 4.035 | 6,150,201 |
| 2024-05-15 | 4.040 | 4.070 | 3.990 | 4.010 | 3.966 | 5,658,500 |
| 2024-05-14 | 3.980 | 4.090 | 3.980 | 4.050 | 4.006 | 6,838,154 |
| 2024-05-13 | 4.050 | 4.060 | 3.940 | 3.970 | 3.927 | 8,712,300 |
| 2024-05-10 | 4.190 | 4.210 | 4.070 | 4.080 | 4.035 | 6,750,432 |
| 2024-05-09 | 4.110 | 4.180 | 4.100 | 4.160 | 4.114 | 6,711,452 |
| 2024-05-08 | 4.180 | 4.200 | 4.110 | 4.120 | 4.075 | 6,222,806 |
| 2024-05-07 | 4.180 | 4.190 | 4.130 | 4.180 | 4.134 | 5,337,200 |
| 2024-05-06 | 4.120 | 4.180 | 4.100 | 4.180 | 4.134 | 8,252,739 |
| 2024-04-30 | 4.100 | 4.130 | 4.010 | 4.060 | 4.016 | 7,978,800 |
| 2024-04-29 | 3.970 | 4.080 | 3.940 | 4.080 | 4.035 | 7,910,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0210 CNY |
| 2025-05-26 | 0.0040 CNY |
| 2024-05-24 | 0.0310 CNY |
| 2023-05-25 | 0.0120 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-06-08 | 0.0091 CNY |
| 2020-05-19 | 0.0210 CNY |
| 2019-05-31 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.