Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.410 | 5.420 | 5.280 | 5.290 | 5.277 | 8,076,400 |
| 2025-07-22 | 5.460 | 5.480 | 5.330 | 5.370 | 5.357 | 9,417,000 |
| 2025-07-21 | 5.350 | 5.470 | 5.320 | 5.450 | 5.437 | 9,801,610 |
| 2025-07-18 | 5.340 | 5.340 | 5.270 | 5.320 | 5.307 | 6,605,810 |
| 2025-07-17 | 5.320 | 5.360 | 5.250 | 5.310 | 5.297 | 7,428,200 |
| 2025-07-16 | 5.400 | 5.410 | 5.280 | 5.310 | 5.297 | 6,399,300 |
| 2025-07-15 | 5.340 | 5.410 | 5.250 | 5.330 | 5.317 | 9,585,200 |
| 2025-07-14 | 5.350 | 5.430 | 5.320 | 5.390 | 5.377 | 10,916,900 |
| 2025-07-11 | 5.450 | 5.460 | 5.220 | 5.280 | 5.267 | 16,944,700 |
| 2025-07-10 | 5.450 | 5.470 | 5.390 | 5.450 | 5.437 | 9,572,101 |
| 2025-07-09 | 5.560 | 5.600 | 5.400 | 5.440 | 5.427 | 13,008,500 |
| 2025-07-08 | 5.590 | 5.670 | 5.540 | 5.550 | 5.536 | 11,761,001 |
| 2025-07-07 | 5.520 | 5.590 | 5.480 | 5.560 | 5.546 | 7,731,900 |
| 2025-07-04 | 5.580 | 5.580 | 5.450 | 5.530 | 5.517 | 13,407,901 |
| 2025-07-03 | 5.790 | 5.800 | 5.560 | 5.570 | 5.556 | 15,892,002 |
| 2025-07-02 | 5.660 | 5.840 | 5.660 | 5.780 | 5.766 | 12,325,800 |
| 2025-07-01 | 5.670 | 5.800 | 5.650 | 5.710 | 5.696 | 11,097,100 |
| 2025-06-30 | 5.460 | 5.760 | 5.410 | 5.660 | 5.646 | 13,916,375 |
| 2025-06-27 | 5.500 | 5.560 | 5.430 | 5.450 | 5.437 | 6,232,900 |
| 2025-06-26 | 5.470 | 5.540 | 5.440 | 5.490 | 5.477 | 6,361,100 |
| 2025-06-25 | 5.520 | 5.570 | 5.460 | 5.510 | 5.497 | 8,425,400 |
| 2025-06-24 | 5.530 | 5.590 | 5.500 | 5.540 | 5.527 | 9,628,000 |
| 2025-06-23 | 5.340 | 5.530 | 5.320 | 5.530 | 5.517 | 8,729,400 |
| 2025-06-20 | 5.440 | 5.500 | 5.350 | 5.390 | 5.377 | 8,704,402 |
| 2025-06-19 | 5.580 | 5.600 | 5.420 | 5.440 | 5.427 | 7,718,840 |
| 2025-06-18 | 5.670 | 5.670 | 5.480 | 5.540 | 5.527 | 11,086,900 |
| 2025-06-17 | 5.660 | 5.760 | 5.610 | 5.650 | 5.636 | 10,778,700 |
| 2025-06-16 | 5.630 | 5.690 | 5.530 | 5.670 | 5.656 | 11,224,200 |
| 2025-06-13 | 5.640 | 5.750 | 5.530 | 5.670 | 5.656 | 12,442,062 |
| 2025-06-12 | 5.640 | 5.720 | 5.570 | 5.660 | 5.646 | 13,250,321 |
| 2025-06-11 | 5.520 | 6.030 | 5.500 | 5.680 | 5.666 | 25,955,475 |
| 2025-06-10 | 5.610 | 5.680 | 5.450 | 5.520 | 5.507 | 14,768,659 |
| 2025-06-09 | 5.590 | 5.650 | 5.420 | 5.640 | 5.626 | 18,930,702 |
| 2025-06-06 | 5.440 | 5.710 | 5.420 | 5.650 | 5.636 | 26,496,202 |
| 2025-06-05 | 5.240 | 5.490 | 5.210 | 5.450 | 5.437 | 20,252,099 |
| 2025-06-04 | 5.190 | 5.320 | 5.160 | 5.240 | 5.227 | 12,821,142 |
| 2025-06-03 | 4.950 | 5.230 | 4.930 | 5.170 | 5.157 | 17,672,995 |
| 2025-05-30 | 4.970 | 4.980 | 4.890 | 4.970 | 4.958 | 7,101,800 |
| 2025-05-29 | 4.910 | 4.960 | 4.880 | 4.950 | 4.938 | 6,923,802 |
| 2025-05-28 | 4.940 | 4.950 | 4.860 | 4.910 | 4.898 | 6,603,300 |
| 2025-05-27 | 4.880 | 4.940 | 4.860 | 4.940 | 4.928 | 7,508,902 |
| 2025-05-26 | 4.880 | 4.950 | 4.840 | 4.880 | 4.868 | 8,024,400 |
| 2025-05-23 | 4.950 | 4.950 | 4.850 | 4.870 | 4.854 | 10,549,018 |
| 2025-05-22 | 4.910 | 4.990 | 4.840 | 4.920 | 4.904 | 11,373,106 |
| 2025-05-21 | 5.000 | 5.000 | 4.880 | 4.950 | 4.934 | 8,001,600 |
| 2025-05-20 | 4.990 | 4.990 | 4.880 | 4.980 | 4.964 | 9,953,269 |
| 2025-05-19 | 4.790 | 4.950 | 4.780 | 4.930 | 4.914 | 11,625,309 |
| 2025-05-16 | 4.810 | 4.840 | 4.770 | 4.790 | 4.774 | 4,930,603 |
| 2025-05-15 | 4.810 | 4.880 | 4.740 | 4.810 | 4.794 | 10,192,103 |
| 2025-05-14 | 4.820 | 4.920 | 4.780 | 4.820 | 4.804 | 14,117,308 |
| 2025-05-13 | 4.840 | 4.890 | 4.770 | 4.800 | 4.784 | 10,009,554 |
| 2025-05-12 | 4.810 | 4.860 | 4.750 | 4.820 | 4.804 | 7,680,500 |
| 2025-05-09 | 4.840 | 4.870 | 4.760 | 4.800 | 4.784 | 9,645,200 |
| 2025-05-08 | 4.750 | 4.840 | 4.740 | 4.810 | 4.794 | 8,077,000 |
| 2025-05-07 | 4.830 | 4.840 | 4.730 | 4.780 | 4.764 | 10,675,490 |
| 2025-05-06 | 4.720 | 4.820 | 4.690 | 4.800 | 4.784 | 10,359,402 |
| 2025-04-30 | 4.620 | 4.700 | 4.620 | 4.650 | 4.635 | 6,055,300 |
| 2025-04-29 | 4.460 | 4.660 | 4.460 | 4.620 | 4.605 | 9,258,824 |
| 2025-04-28 | 4.550 | 4.560 | 4.410 | 4.490 | 4.475 | 6,294,400 |
| 2025-04-25 | 4.600 | 4.650 | 4.540 | 4.550 | 4.535 | 6,444,790 |
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.