Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.960 | 3.990 | 3.870 | 3.970 | 3.927 | 8,458,700 |
| 2024-04-25 | 3.920 | 4.010 | 3.880 | 3.980 | 3.936 | 7,521,600 |
| 2024-04-24 | 3.810 | 3.920 | 3.810 | 3.920 | 3.877 | 8,174,800 |
| 2024-04-23 | 3.760 | 3.850 | 3.750 | 3.810 | 3.768 | 8,117,400 |
| 2024-04-22 | 3.750 | 3.820 | 3.660 | 3.740 | 3.699 | 8,053,774 |
| 2024-04-19 | 3.830 | 3.910 | 3.750 | 3.790 | 3.748 | 7,813,500 |
| 2024-04-18 | 3.970 | 3.980 | 3.760 | 3.860 | 3.818 | 12,037,300 |
| 2024-04-17 | 3.600 | 3.920 | 3.600 | 3.920 | 3.877 | 14,656,446 |
| 2024-04-16 | 3.930 | 3.930 | 3.570 | 3.570 | 3.531 | 19,494,900 |
| 2024-04-15 | 4.260 | 4.300 | 3.900 | 3.970 | 3.927 | 23,119,552 |
| 2024-04-12 | 4.390 | 4.420 | 4.300 | 4.320 | 4.273 | 7,497,400 |
| 2024-04-11 | 4.350 | 4.470 | 4.300 | 4.390 | 4.342 | 9,898,102 |
| 2024-04-10 | 4.530 | 4.570 | 4.330 | 4.380 | 4.332 | 11,573,000 |
| 2024-04-09 | 4.420 | 4.570 | 4.420 | 4.560 | 4.510 | 11,153,700 |
| 2024-04-08 | 4.570 | 4.570 | 4.410 | 4.420 | 4.372 | 8,370,200 |
| 2024-04-03 | 4.620 | 4.640 | 4.510 | 4.570 | 4.520 | 9,262,400 |
| 2024-04-02 | 4.540 | 4.630 | 4.530 | 4.620 | 4.569 | 14,918,037 |
| 2024-04-01 | 4.480 | 4.550 | 4.450 | 4.530 | 4.480 | 14,862,720 |
| 2024-03-29 | 4.490 | 4.550 | 4.370 | 4.490 | 4.441 | 11,078,800 |
| 2024-03-28 | 4.340 | 4.520 | 4.310 | 4.440 | 4.391 | 13,048,800 |
| 2024-03-27 | 4.580 | 4.580 | 4.380 | 4.390 | 4.342 | 12,359,520 |
| 2024-03-26 | 4.520 | 4.610 | 4.450 | 4.590 | 4.540 | 9,855,778 |
| 2024-03-25 | 4.550 | 4.700 | 4.520 | 4.550 | 4.500 | 13,663,111 |
| 2024-03-22 | 4.710 | 4.790 | 4.540 | 4.600 | 4.550 | 21,555,167 |
| 2024-03-21 | 4.710 | 4.800 | 4.530 | 4.680 | 4.629 | 20,908,320 |
| 2024-03-20 | 4.460 | 4.730 | 4.430 | 4.650 | 4.599 | 21,812,500 |
| 2024-03-19 | 4.420 | 4.490 | 4.400 | 4.470 | 4.421 | 13,915,300 |
| 2024-03-18 | 4.340 | 4.420 | 4.330 | 4.420 | 4.372 | 10,981,212 |
| 2024-03-15 | 4.230 | 4.340 | 4.190 | 4.330 | 4.283 | 11,403,100 |
| 2024-03-14 | 4.280 | 4.320 | 4.180 | 4.250 | 4.203 | 11,017,617 |
| 2024-03-13 | 4.310 | 4.340 | 4.220 | 4.290 | 4.243 | 11,795,502 |
| 2024-03-12 | 4.230 | 4.320 | 4.190 | 4.320 | 4.273 | 12,930,400 |
| 2024-03-11 | 4.110 | 4.200 | 4.100 | 4.200 | 4.154 | 10,387,895 |
| 2024-03-08 | 4.120 | 4.150 | 4.050 | 4.120 | 4.075 | 10,139,400 |
| 2024-03-07 | 4.100 | 4.200 | 4.070 | 4.090 | 4.045 | 13,231,608 |
| 2024-03-06 | 3.980 | 4.110 | 3.980 | 4.080 | 4.035 | 10,813,808 |
| 2024-03-05 | 4.050 | 4.070 | 3.990 | 4.010 | 3.966 | 12,209,800 |
| 2024-03-04 | 4.150 | 4.180 | 3.990 | 4.100 | 4.055 | 11,889,300 |
| 2024-03-01 | 4.090 | 4.150 | 4.040 | 4.140 | 4.095 | 15,078,402 |
| 2024-02-29 | 3.930 | 4.110 | 3.890 | 4.090 | 4.045 | 22,706,200 |
| 2024-02-28 | 4.410 | 4.470 | 3.980 | 3.990 | 3.946 | 30,609,554 |
| 2024-02-27 | 4.280 | 4.380 | 4.220 | 4.380 | 4.332 | 16,558,805 |
| 2024-02-26 | 4.170 | 4.410 | 4.100 | 4.270 | 4.223 | 22,465,547 |
| 2024-02-23 | 3.990 | 4.180 | 3.990 | 4.180 | 4.134 | 20,642,061 |
| 2024-02-22 | 3.800 | 3.990 | 3.800 | 3.990 | 3.946 | 19,086,662 |
| 2024-02-21 | 3.680 | 3.950 | 3.650 | 3.820 | 3.778 | 28,934,746 |
| 2024-02-20 | 3.680 | 3.760 | 3.550 | 3.730 | 3.689 | 23,640,899 |
| 2024-02-19 | 3.780 | 3.780 | 3.560 | 3.620 | 3.580 | 34,529,621 |
| 2024-02-08 | 3.140 | 3.440 | 3.050 | 3.440 | 3.402 | 13,698,341 |
| 2024-02-07 | 3.430 | 3.450 | 3.080 | 3.130 | 3.096 | 35,316,804 |
| 2024-02-06 | 3.390 | 3.610 | 3.200 | 3.420 | 3.383 | 34,901,306 |
| 2024-02-05 | 3.930 | 3.930 | 3.550 | 3.550 | 3.511 | 20,826,400 |
| 2024-02-02 | 4.260 | 4.330 | 3.810 | 3.940 | 3.897 | 26,958,030 |
| 2024-02-01 | 4.320 | 4.370 | 4.080 | 4.230 | 4.184 | 19,447,230 |
| 2024-01-31 | 4.690 | 4.700 | 4.280 | 4.330 | 4.283 | 22,836,500 |
| 2024-01-30 | 4.900 | 4.920 | 4.680 | 4.700 | 4.649 | 20,257,000 |
| 2024-01-29 | 5.200 | 5.250 | 4.900 | 4.920 | 4.866 | 25,585,500 |
| 2024-01-26 | 5.230 | 5.440 | 5.220 | 5.240 | 5.183 | 23,338,101 |
| 2024-01-25 | 5.080 | 5.390 | 5.080 | 5.270 | 5.212 | 32,084,763 |
| 2024-01-24 | 4.730 | 5.140 | 4.730 | 5.070 | 5.014 | 62,434,742 |
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.