Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.080	7.140	6.940	7.090	7.073	13,252,760
2026-04-20	7.000	7.170	6.990	7.120	7.103	12,768,600
2026-04-17	7.070	7.110	6.950	7.000	6.983	14,588,201
2026-04-16	7.080	7.150	7.020	7.100	7.083	15,502,401
2026-04-15	7.110	7.160	6.950	7.080	7.063	16,066,630
2026-04-14	6.990	7.190	6.480	7.040	7.023	34,131,800
2026-04-13	6.770	7.050	6.710	7.010	6.993	20,373,100
2026-04-10	6.670	6.940	6.660	6.820	6.803	20,630,900
2026-04-09	6.640	6.650	6.520	6.630	6.614	10,074,900
2026-04-08	6.490	6.640	6.470	6.640	6.624	10,177,500
2026-04-07	6.270	6.470	6.180	6.400	6.384	10,858,100
2026-04-03	6.470	6.480	6.160	6.190	6.175	11,400,000
2026-04-02	6.570	6.570	6.340	6.420	6.404	10,400,000
2026-04-01	6.520	6.690	6.440	6.530	6.514	10,722,900
2026-03-31	6.710	6.730	6.400	6.420	6.404	12,071,470
2026-03-30	6.710	6.800	6.590	6.680	6.664	14,204,710
2026-03-27	6.520	6.880	6.480	6.760	6.744	20,271,430
2026-03-26	6.630	7.020	6.570	6.610	6.594	26,942,300
2026-03-25	6.650	6.720	6.550	6.600	6.584	11,303,000
2026-03-24	6.480	6.620	6.370	6.600	6.584	15,379,600
2026-03-23	6.550	6.680	6.290	6.340	6.325	17,575,901
2026-03-20	6.970	7.050	6.740	6.750	6.734	12,466,425
2026-03-19	7.090	7.140	6.900	6.950	6.933	11,780,525
2026-03-18	7.040	7.210	6.990	7.170	7.153	11,669,000
2026-03-17	7.210	7.240	7.030	7.040	7.023	10,952,800
2026-03-16	7.110	7.220	7.000	7.150	7.133	10,905,600
2026-03-13	7.280	7.370	7.110	7.150	7.133	16,798,400
2026-03-12	7.260	7.620	7.220	7.300	7.282	23,165,510
2026-03-11	7.270	7.370	7.150	7.280	7.262	16,144,500
2026-03-10	7.310	7.410	7.210	7.260	7.242	14,605,801
2026-03-09	7.020	7.340	7.020	7.240	7.222	15,564,502
2026-03-06	7.150	7.230	7.140	7.190	7.172	10,205,611
2026-03-05	7.150	7.340	7.070	7.210	7.192	15,892,711
2026-03-04	6.950	7.180	6.950	7.020	7.003	15,127,275
2026-03-03	7.200	7.320	7.030	7.050	7.033	21,399,075
2026-03-02	7.270	7.320	7.070	7.240	7.222	20,456,900
2026-02-27	7.170	7.440	7.120	7.380	7.362	21,723,728
2026-02-26	7.380	7.440	7.170	7.200	7.182	25,356,500
2026-02-25	7.410	7.570	7.330	7.380	7.362	22,741,400
2026-02-24	7.350	7.490	7.250	7.380	7.362	20,797,900
2026-02-13	7.550	7.570	7.260	7.290	7.272	23,830,080
2026-02-12	7.580	7.660	7.340	7.430	7.412	41,002,700
2026-02-11	6.960	7.670	6.920	7.390	7.372	57,181,048
2026-02-10	6.930	7.020	6.860	6.970	6.953	22,478,380
2026-02-09	6.770	7.010	6.740	6.920	6.903	28,263,580
2026-02-06	6.690	6.790	6.610	6.700	6.684	21,070,400
2026-02-05	6.740	6.860	6.700	6.720	6.704	30,202,600
2026-02-04	7.280	7.400	6.800	6.820	6.803	69,174,496
2026-02-03	6.350	6.910	6.320	6.910	6.893	35,939,236
2026-02-02	6.430	6.480	6.270	6.280	6.265	23,492,020
2026-01-30	6.220	6.500	6.220	6.440	6.424	45,014,739
2026-01-29	6.010	6.660	5.960	6.270	6.255	42,519,620
2026-01-28	6.090	6.140	6.010	6.050	6.035	8,897,423
2026-01-27	6.150	6.190	5.950	6.090	6.075	9,603,902
2026-01-26	6.240	6.260	6.110	6.160	6.145	9,677,600
2026-01-23	6.310	6.310	6.190	6.240	6.225	8,668,079
2026-01-22	6.280	6.300	6.220	6.300	6.285	9,290,400
2026-01-21	6.130	6.260	6.090	6.260	6.245	8,068,379
2026-01-20	6.250	6.250	6.140	6.170	6.155	8,001,700
2026-01-19	6.020	6.220	5.810	6.220	6.205	11,043,079

← NewerPage 3 of 5 · 243 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.