Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.680 | 5.780 | 5.630 | 5.760 | 5.746 | 10,773,702 |
| 2025-10-22 | 5.660 | 5.710 | 5.610 | 5.670 | 5.656 | 7,272,203 |
| 2025-10-21 | 5.530 | 5.660 | 5.490 | 5.660 | 5.646 | 10,817,801 |
| 2025-10-20 | 5.450 | 5.520 | 5.440 | 5.520 | 5.507 | 9,369,600 |
| 2025-10-17 | 5.450 | 5.520 | 5.370 | 5.400 | 5.387 | 7,487,100 |
| 2025-10-16 | 5.590 | 5.590 | 5.450 | 5.460 | 5.447 | 9,508,301 |
| 2025-10-15 | 5.510 | 5.630 | 5.470 | 5.590 | 5.576 | 9,589,500 |
| 2025-10-14 | 5.540 | 5.630 | 5.470 | 5.490 | 5.477 | 9,435,388 |
| 2025-10-13 | 5.270 | 5.550 | 5.270 | 5.530 | 5.517 | 11,929,400 |
| 2025-10-10 | 5.430 | 5.580 | 5.400 | 5.540 | 5.527 | 13,074,103 |
| 2025-10-09 | 5.570 | 5.570 | 5.410 | 5.420 | 5.407 | 10,942,202 |
| 2025-09-30 | 5.550 | 5.560 | 5.470 | 5.490 | 5.477 | 7,571,800 |
| 2025-09-29 | 5.580 | 5.640 | 5.430 | 5.520 | 5.507 | 14,763,200 |
| 2025-09-26 | 5.540 | 5.620 | 5.460 | 5.550 | 5.536 | 8,694,702 |
| 2025-09-25 | 5.570 | 5.650 | 5.500 | 5.530 | 5.517 | 8,601,800 |
| 2025-09-24 | 5.510 | 5.620 | 5.480 | 5.580 | 5.566 | 8,856,800 |
| 2025-09-23 | 5.600 | 5.630 | 5.480 | 5.550 | 5.536 | 10,455,000 |
| 2025-09-22 | 5.800 | 5.830 | 5.570 | 5.590 | 5.576 | 19,119,364 |
| 2025-09-19 | 5.860 | 6.080 | 5.630 | 5.820 | 5.806 | 36,617,400 |
| 2025-09-18 | 5.770 | 5.920 | 5.690 | 5.850 | 5.836 | 20,121,300 |
| 2025-09-17 | 5.810 | 5.850 | 5.750 | 5.750 | 5.736 | 10,157,900 |
| 2025-09-16 | 5.760 | 5.840 | 5.730 | 5.810 | 5.796 | 8,393,300 |
| 2025-09-15 | 5.800 | 5.830 | 5.680 | 5.780 | 5.766 | 10,539,600 |
| 2025-09-12 | 5.920 | 5.940 | 5.810 | 5.830 | 5.816 | 11,032,902 |
| 2025-09-11 | 5.930 | 5.950 | 5.790 | 5.910 | 5.896 | 12,274,950 |
| 2025-09-10 | 5.760 | 5.920 | 5.760 | 5.900 | 5.886 | 13,840,164 |
| 2025-09-09 | 5.770 | 5.850 | 5.710 | 5.760 | 5.746 | 9,335,102 |
| 2025-09-08 | 5.680 | 5.800 | 5.670 | 5.790 | 5.776 | 10,036,700 |
| 2025-09-05 | 5.650 | 5.690 | 5.550 | 5.680 | 5.666 | 12,012,002 |
| 2025-09-04 | 5.650 | 5.710 | 5.560 | 5.630 | 5.616 | 16,823,602 |
| 2025-09-03 | 5.690 | 5.730 | 5.550 | 5.560 | 5.546 | 10,163,800 |
| 2025-09-02 | 5.830 | 5.830 | 5.600 | 5.680 | 5.666 | 14,940,700 |
| 2025-09-01 | 5.800 | 5.870 | 5.790 | 5.860 | 5.846 | 13,387,500 |
| 2025-08-29 | 5.900 | 5.950 | 5.800 | 5.800 | 5.786 | 15,777,901 |
| 2025-08-28 | 5.750 | 6.170 | 5.510 | 6.030 | 6.015 | 31,160,300 |
| 2025-08-27 | 6.050 | 6.070 | 5.740 | 5.750 | 5.736 | 24,999,100 |
| 2025-08-26 | 6.050 | 6.090 | 5.960 | 6.050 | 6.035 | 16,020,401 |
| 2025-08-25 | 5.950 | 6.020 | 5.870 | 6.000 | 5.985 | 21,410,200 |
| 2025-08-22 | 6.070 | 6.110 | 5.900 | 5.950 | 5.936 | 27,183,700 |
| 2025-08-21 | 6.070 | 6.350 | 6.030 | 6.070 | 6.055 | 35,168,700 |
| 2025-08-20 | 6.080 | 6.100 | 6.000 | 6.060 | 6.045 | 16,235,302 |
| 2025-08-19 | 6.160 | 6.200 | 5.980 | 6.080 | 6.065 | 28,251,900 |
| 2025-08-18 | 6.190 | 6.230 | 6.060 | 6.080 | 6.065 | 23,295,400 |
| 2025-08-15 | 6.160 | 6.180 | 6.060 | 6.130 | 6.115 | 24,066,276 |
| 2025-08-14 | 6.400 | 6.420 | 6.040 | 6.100 | 6.085 | 41,145,877 |
| 2025-08-13 | 6.340 | 6.480 | 6.290 | 6.440 | 6.424 | 29,857,402 |
| 2025-08-12 | 6.390 | 6.420 | 6.240 | 6.370 | 6.354 | 32,598,710 |
| 2025-08-11 | 6.550 | 6.700 | 6.350 | 6.380 | 6.364 | 51,522,714 |
| 2025-08-08 | 6.420 | 6.690 | 6.300 | 6.600 | 6.584 | 51,166,800 |
| 2025-08-07 | 6.300 | 6.790 | 6.230 | 6.530 | 6.514 | 70,509,104 |
| 2025-08-06 | 6.210 | 6.400 | 6.160 | 6.220 | 6.205 | 53,469,518 |
| 2025-08-05 | 6.080 | 6.420 | 6.080 | 6.400 | 6.384 | 74,119,892 |
| 2025-08-04 | 6.190 | 6.560 | 6.040 | 6.310 | 6.295 | 99,414,010 |
| 2025-08-01 | 5.450 | 5.960 | 5.400 | 5.960 | 5.945 | 32,220,101 |
| 2025-07-31 | 5.550 | 5.630 | 5.410 | 5.420 | 5.407 | 24,739,628 |
| 2025-07-30 | 5.730 | 5.770 | 5.580 | 5.620 | 5.606 | 31,830,228 |
| 2025-07-29 | 5.680 | 5.950 | 5.600 | 5.780 | 5.766 | 62,258,428 |
| 2025-07-28 | 5.340 | 5.830 | 5.310 | 5.830 | 5.816 | 34,716,877 |
| 2025-07-25 | 5.300 | 5.350 | 5.270 | 5.300 | 5.287 | 9,344,729 |
| 2025-07-24 | 5.300 | 5.320 | 5.260 | 5.300 | 5.287 | 7,936,200 |
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.