Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.360	5.600	5.080	5.170	5.170	17,045,699
2026-07-17	5.740	5.780	5.320	5.390	5.390	15,690,200
2026-07-16	5.850	5.930	5.710	5.740	5.740	10,440,600
2026-07-15	5.920	6.000	5.840	5.880	5.880	8,413,700
2026-07-14	5.800	5.950	5.700	5.940	5.940	11,245,900
2026-07-13	6.140	6.140	5.710	5.740	5.740	12,609,500
2026-07-10	6.070	6.270	6.030	6.110	6.110	12,362,000
2026-07-09	6.050	6.110	5.860	6.070	6.070	15,233,700
2026-07-08	6.170	6.240	6.010	6.090	6.090	11,874,500
2026-07-07	6.240	6.300	6.110	6.160	6.160	11,423,529
2026-07-06	6.380	6.430	6.240	6.260	6.260	10,853,202
2026-07-03	6.620	6.620	6.380	6.400	6.400	13,727,300
2026-07-02	6.480	6.750	6.420	6.510	6.510	16,494,500
2026-07-01	6.370	6.820	6.330	6.510	6.510	21,160,303
2026-06-30	6.310	6.600	6.230	6.410	6.410	13,337,900
2026-06-29	6.610	6.690	6.210	6.410	6.410	20,196,500
2026-06-26	6.640	6.940	6.520	6.680	6.680	21,823,719
2026-06-25	6.920	6.960	6.670	6.730	6.730	16,171,800
2026-06-24	6.980	7.060	6.680	6.910	6.910	25,648,064
2026-06-23	7.620	7.680	7.010	7.090	7.090	30,260,900
2026-06-22	7.080	7.500	7.040	7.420	7.420	33,711,699
2026-06-18	7.120	7.350	6.980	7.160	7.160	24,963,801
2026-06-17	7.120	7.190	6.960	7.120	7.120	18,624,400
2026-06-16	7.220	7.320	7.040	7.120	7.120	17,708,000
2026-06-15	7.030	7.230	7.010	7.190	7.190	16,081,800
2026-06-12	7.230	7.260	6.960	7.020	7.020	14,867,600
2026-06-11	7.090	7.200	6.900	7.100	7.100	23,091,199
2026-06-10	7.650	7.650	7.120	7.190	7.190	31,109,350
2026-06-09	7.330	7.770	7.320	7.680	7.680	34,631,676
2026-06-08	7.360	7.650	7.150	7.200	7.200	28,040,900
2026-06-05	7.530	8.070	7.400	7.620	7.620	38,207,199
2026-06-04	7.190	7.780	7.060	7.570	7.570	38,786,199
2026-06-03	7.430	7.490	7.130	7.280	7.280	36,799,602
2026-06-02	7.500	7.780	7.340	7.510	7.510	39,217,711
2026-06-01	7.420	7.980	7.400	7.550	7.550	62,982,121
2026-05-29	8.410	9.030	7.820	7.820	7.820	76,861,008
2026-05-28	9.470	9.500	8.690	8.690	8.690	87,037,172
2026-05-27	8.600	9.650	8.450	9.650	9.650	76,221,078
2026-05-26	8.890	9.320	8.700	8.770	8.770	107,807,398
2026-05-25	8.070	8.600	8.010	8.600	8.579	40,584,379
2026-05-22	7.550	7.910	7.230	7.820	7.801	57,449,076
2026-05-21	7.390	8.100	7.360	7.510	7.492	55,552,264
2026-05-20	7.290	7.380	7.080	7.360	7.342	15,770,100
2026-05-19	7.280	7.390	7.200	7.320	7.302	15,461,640
2026-05-18	7.130	7.260	7.000	7.220	7.202	19,070,701
2026-05-15	7.030	7.240	6.960	7.080	7.063	16,544,000
2026-05-14	7.160	7.240	7.010	7.010	6.993	13,248,300
2026-05-13	7.050	7.240	6.980	7.160	7.143	12,258,900
2026-05-12	7.130	7.140	7.020	7.060	7.043	10,549,500
2026-05-11	7.150	7.180	7.000	7.140	7.123	14,901,601
2026-05-08	6.950	7.240	6.860	7.130	7.113	18,729,105
2026-05-07	6.750	7.100	6.740	6.960	6.943	20,675,100
2026-05-06	6.660	6.810	6.660	6.730	6.714	11,260,100
2026-04-30	6.760	6.790	6.660	6.690	6.674	8,032,700
2026-04-29	6.700	6.840	6.680	6.750	6.734	10,358,070
2026-04-28	6.910	6.910	6.640	6.720	6.704	14,645,800
2026-04-27	6.960	6.990	6.810	6.900	6.883	11,785,360
2026-04-24	7.020	7.120	6.870	6.990	6.973	13,148,400
2026-04-23	7.200	7.240	6.940	7.080	7.063	15,063,500
2026-04-22	7.050	7.380	7.050	7.200	7.182	18,741,000

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.