Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.970 | 5.060 | 4.800 | 4.800 | 4.747 | 51,486,393 |
| 2024-01-22 | 5.880 | 6.100 | 5.330 | 5.330 | 5.272 | 64,271,922 |
| 2024-01-19 | 6.120 | 6.270 | 5.900 | 5.920 | 5.855 | 52,231,191 |
| 2024-01-18 | 6.050 | 6.300 | 5.850 | 6.150 | 6.083 | 80,795,435 |
| 2024-01-17 | 6.090 | 6.600 | 5.910 | 6.240 | 6.172 | 120,065,946 |
| 2024-01-16 | 5.560 | 6.190 | 5.560 | 6.190 | 6.122 | 84,228,969 |
| 2024-01-15 | 5.510 | 5.840 | 5.430 | 5.630 | 5.568 | 17,576,795 |
| 2024-01-12 | 5.530 | 5.600 | 5.490 | 5.490 | 5.430 | 6,048,500 |
| 2024-01-11 | 5.470 | 5.550 | 5.440 | 5.540 | 5.479 | 4,221,180 |
| 2024-01-10 | 5.470 | 5.540 | 5.390 | 5.470 | 5.410 | 5,018,421 |
| 2024-01-09 | 5.460 | 5.560 | 5.430 | 5.480 | 5.420 | 6,073,300 |
| 2024-01-08 | 5.520 | 5.580 | 5.430 | 5.440 | 5.380 | 6,601,501 |
| 2024-01-05 | 5.640 | 5.680 | 5.540 | 5.580 | 5.519 | 6,603,457 |
| 2024-01-04 | 5.580 | 5.650 | 5.560 | 5.640 | 5.578 | 5,158,900 |
| 2024-01-03 | 5.620 | 5.650 | 5.570 | 5.630 | 5.568 | 6,688,700 |
| 2024-01-02 | 5.650 | 5.680 | 5.560 | 5.640 | 5.578 | 8,744,802 |
| 2023-12-29 | 5.430 | 5.720 | 5.390 | 5.600 | 5.539 | 12,151,520 |
| 2023-12-28 | 5.280 | 5.420 | 5.250 | 5.410 | 5.351 | 5,247,099 |
| 2023-12-27 | 5.230 | 5.300 | 5.190 | 5.280 | 5.222 | 3,831,900 |
| 2023-12-26 | 5.310 | 5.320 | 5.230 | 5.230 | 5.173 | 3,662,100 |
| 2023-12-25 | 5.400 | 5.430 | 5.270 | 5.320 | 5.262 | 4,910,900 |
| 2023-12-22 | 5.490 | 5.500 | 5.380 | 5.420 | 5.361 | 6,244,800 |
| 2023-12-21 | 5.430 | 5.510 | 5.330 | 5.500 | 5.440 | 6,108,000 |
| 2023-12-20 | 5.430 | 5.490 | 5.380 | 5.390 | 5.331 | 3,700,400 |
| 2023-12-19 | 5.520 | 5.520 | 5.370 | 5.430 | 5.371 | 4,117,200 |
| 2023-12-18 | 5.550 | 5.550 | 5.430 | 5.450 | 5.390 | 4,847,600 |
| 2023-12-15 | 5.560 | 5.600 | 5.500 | 5.550 | 5.489 | 5,267,900 |
| 2023-12-14 | 5.490 | 5.630 | 5.490 | 5.570 | 5.509 | 8,035,300 |
| 2023-12-13 | 5.490 | 5.590 | 5.460 | 5.500 | 5.440 | 4,665,910 |
| 2023-12-12 | 5.400 | 5.530 | 5.340 | 5.520 | 5.460 | 6,606,200 |
| 2023-12-11 | 5.300 | 5.420 | 5.250 | 5.390 | 5.331 | 7,797,301 |
| 2023-12-08 | 5.520 | 5.550 | 5.320 | 5.330 | 5.272 | 11,246,400 |
| 2023-12-07 | 5.600 | 5.610 | 5.500 | 5.530 | 5.469 | 6,107,382 |
| 2023-12-06 | 5.510 | 5.640 | 5.470 | 5.610 | 5.549 | 8,029,987 |
| 2023-12-05 | 5.600 | 5.610 | 5.480 | 5.500 | 5.440 | 7,647,644 |
| 2023-12-04 | 5.570 | 5.750 | 5.530 | 5.610 | 5.549 | 12,248,582 |
| 2023-12-01 | 5.540 | 5.630 | 5.500 | 5.600 | 5.539 | 7,139,900 |
| 2023-11-30 | 5.740 | 5.740 | 5.480 | 5.540 | 5.479 | 11,281,089 |
| 2023-11-29 | 5.740 | 5.780 | 5.640 | 5.680 | 5.618 | 14,741,501 |
| 2023-11-28 | 5.500 | 5.890 | 5.460 | 5.690 | 5.628 | 22,454,889 |
| 2023-11-27 | 5.520 | 5.600 | 5.480 | 5.510 | 5.450 | 9,075,652 |
| 2023-11-24 | 5.670 | 5.680 | 5.580 | 5.620 | 5.558 | 5,507,235 |
| 2023-11-23 | 5.640 | 5.720 | 5.610 | 5.670 | 5.608 | 5,930,500 |
| 2023-11-22 | 5.660 | 5.720 | 5.630 | 5.640 | 5.578 | 5,261,402 |
| 2023-11-21 | 5.650 | 5.720 | 5.630 | 5.680 | 5.618 | 7,134,400 |
| 2023-11-20 | 5.650 | 5.670 | 5.580 | 5.660 | 5.598 | 6,138,300 |
| 2023-11-17 | 5.560 | 5.640 | 5.530 | 5.620 | 5.558 | 5,892,615 |
| 2023-11-16 | 5.590 | 5.620 | 5.530 | 5.610 | 5.549 | 5,896,301 |
| 2023-11-15 | 5.490 | 5.650 | 5.470 | 5.590 | 5.529 | 11,385,520 |
| 2023-11-14 | 5.490 | 5.510 | 5.420 | 5.470 | 5.410 | 9,242,713 |
| 2023-11-13 | 5.510 | 5.540 | 5.400 | 5.520 | 5.460 | 8,105,002 |
| 2023-11-10 | 5.460 | 5.530 | 5.420 | 5.510 | 5.450 | 4,610,500 |
| 2023-11-09 | 5.500 | 5.550 | 5.450 | 5.480 | 5.420 | 5,083,802 |
| 2023-11-08 | 5.510 | 5.550 | 5.480 | 5.500 | 5.440 | 3,981,986 |
| 2023-11-07 | 5.490 | 5.530 | 5.450 | 5.510 | 5.450 | 5,291,839 |
| 2023-11-06 | 5.490 | 5.560 | 5.490 | 5.500 | 5.440 | 6,373,384 |
| 2023-11-03 | 5.510 | 5.540 | 5.460 | 5.480 | 5.420 | 3,030,402 |
| 2023-11-02 | 5.530 | 5.570 | 5.460 | 5.460 | 5.400 | 4,043,014 |
| 2023-11-01 | 5.460 | 5.540 | 5.430 | 5.530 | 5.469 | 5,171,602 |
| 2023-10-31 | 5.420 | 5.480 | 5.400 | 5.450 | 5.390 | 4,313,700 |
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.