Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.150	6.160	6.000	6.020	6.005	10,244,530
2026-01-15	6.170	6.230	6.100	6.130	6.115	10,664,400
2026-01-14	6.320	6.330	6.090	6.170	6.155	18,798,679
2026-01-13	6.330	6.430	6.290	6.320	6.305	15,475,800
2026-01-12	6.400	6.420	6.300	6.330	6.315	13,111,400
2026-01-09	6.360	6.410	6.270	6.370	6.354	14,043,770
2026-01-08	6.290	6.430	6.270	6.350	6.335	12,120,200
2026-01-07	6.310	6.390	6.260	6.320	6.305	10,182,600
2026-01-06	6.350	6.410	6.290	6.310	6.295	11,754,402
2026-01-05	6.450	6.470	6.300	6.310	6.295	14,113,920
2025-12-31	6.410	6.450	6.290	6.450	6.434	12,662,702
2025-12-30	6.410	6.560	6.330	6.380	6.364	11,277,600
2025-12-29	6.440	6.490	6.290	6.420	6.404	11,892,520
2025-12-26	6.560	6.600	6.390	6.410	6.394	16,199,000
2025-12-25	6.400	6.700	6.390	6.600	6.584	22,854,074
2025-12-24	6.240	6.410	6.190	6.390	6.374	15,636,202
2025-12-23	6.220	6.270	6.110	6.240	6.225	12,102,030
2025-12-22	6.240	6.280	6.140	6.220	6.205	13,479,800
2025-12-19	5.960	6.250	5.950	6.240	6.225	20,999,200
2025-12-18	5.800	6.090	5.760	5.960	5.945	16,487,600
2025-12-17	5.710	5.870	5.690	5.800	5.786	13,381,521
2025-12-16	5.890	5.900	5.680	5.740	5.726	13,068,270
2025-12-15	5.770	5.930	5.650	5.910	5.896	16,297,502
2025-12-12	6.010	6.020	5.780	5.780	5.766	20,437,502
2025-12-11	6.220	6.250	5.980	5.990	5.975	19,873,794
2025-12-10	6.370	6.410	6.200	6.240	6.225	20,103,000
2025-12-09	6.500	6.510	6.340	6.340	6.325	26,376,461
2025-12-08	6.440	6.580	6.380	6.530	6.514	51,950,296
2025-12-05	6.270	6.900	6.190	6.480	6.464	76,693,394
2025-12-04	6.310	6.330	6.150	6.270	6.255	11,189,700
2025-12-03	6.440	6.500	6.300	6.340	6.325	16,655,400
2025-12-02	6.370	6.600	6.250	6.440	6.424	25,149,000
2025-12-01	6.320	6.470	6.250	6.370	6.354	19,523,702
2025-11-28	6.200	6.450	6.160	6.330	6.315	23,632,524
2025-11-27	6.080	6.360	6.050	6.320	6.305	35,386,194
2025-11-26	6.440	6.480	6.060	6.060	6.045	37,171,402
2025-11-25	5.920	6.250	5.830	6.250	6.235	25,954,432
2025-11-24	5.780	5.970	5.750	5.850	5.836	17,911,500
2025-11-21	6.110	6.250	5.730	5.740	5.726	29,682,800
2025-11-20	6.150	6.510	6.000	6.030	6.015	31,955,500
2025-11-19	6.030	6.090	5.930	6.070	6.055	14,837,512
2025-11-18	6.190	6.190	6.010	6.050	6.035	14,049,730
2025-11-17	6.180	6.260	6.130	6.190	6.175	15,247,400
2025-11-14	6.060	6.280	6.050	6.240	6.225	24,584,700
2025-11-13	6.030	6.100	5.990	6.090	6.075	14,847,700
2025-11-12	6.000	6.070	5.970	6.020	6.005	10,252,380
2025-11-11	5.990	6.010	5.960	5.990	5.975	7,661,400
2025-11-10	5.980	6.020	5.960	5.970	5.955	7,517,000
2025-11-07	5.970	6.020	5.950	5.990	5.975	7,752,173
2025-11-06	6.020	6.020	5.930	5.970	5.955	7,572,575
2025-11-05	5.960	6.050	5.930	6.020	6.005	13,976,641
2025-11-04	5.930	6.000	5.890	5.990	5.975	13,154,100
2025-11-03	5.790	5.920	5.790	5.910	5.896	10,708,502
2025-10-31	5.720	5.810	5.680	5.790	5.776	9,574,600
2025-10-30	5.740	5.830	5.710	5.730	5.716	10,230,702
2025-10-29	5.770	5.790	5.670	5.730	5.716	7,428,839
2025-10-28	5.780	5.830	5.730	5.780	5.766	6,163,438
2025-10-27	5.820	5.840	5.730	5.780	5.766	7,834,940
2025-10-24	5.770	5.860	5.730	5.780	5.766	10,278,600
2025-10-23	5.680	5.780	5.630	5.760	5.746	10,773,702

← NewerPage 4 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.