Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.580	4.630	4.540	4.590	4.575	6,730,100
2025-04-23	4.610	4.650	4.570	4.620	4.605	7,084,600
2025-04-22	4.580	4.660	4.550	4.610	4.595	7,646,000
2025-04-21	4.460	4.580	4.420	4.560	4.545	9,249,900
2025-04-18	4.580	4.640	4.440	4.480	4.465	10,503,300
2025-04-17	4.380	4.520	4.380	4.460	4.446	6,970,576
2025-04-16	4.540	4.550	4.330	4.410	4.396	8,972,854
2025-04-15	4.590	4.590	4.510	4.530	4.515	9,553,577
2025-04-14	4.490	4.570	4.460	4.540	4.525	6,748,753
2025-04-11	4.310	4.450	4.310	4.410	4.396	6,540,900
2025-04-10	4.260	4.420	4.260	4.370	4.356	9,233,200
2025-04-09	4.130	4.250	3.900	4.210	4.196	14,738,320
2025-04-08	4.110	4.260	3.980	4.150	4.137	16,617,376
2025-04-07	4.590	4.630	4.300	4.300	4.286	13,559,500
2025-04-03	4.700	4.800	4.660	4.780	4.764	9,605,420
2025-04-02	4.650	4.830	4.610	4.730	4.715	12,171,615
2025-04-01	4.600	4.750	4.600	4.660	4.645	10,917,801
2025-03-31	4.660	4.670	4.520	4.590	4.575	8,794,500
2025-03-28	4.760	4.790	4.650	4.660	4.645	9,549,200
2025-03-27	4.760	4.820	4.650	4.770	4.754	10,649,800
2025-03-26	4.550	4.820	4.550	4.770	4.754	14,489,300
2025-03-25	4.600	4.620	4.460	4.540	4.525	10,385,962
2025-03-24	4.760	4.780	4.510	4.580	4.565	13,617,301
2025-03-21	4.810	4.850	4.730	4.780	4.764	9,576,802
2025-03-20	4.760	4.970	4.710	4.830	4.814	16,391,801
2025-03-19	4.800	4.840	4.710	4.750	4.735	6,735,001
2025-03-18	4.800	4.830	4.760	4.790	4.774	6,882,086
2025-03-17	4.750	4.820	4.720	4.800	4.784	9,496,686
2025-03-14	4.640	4.750	4.580	4.740	4.725	11,923,444
2025-03-13	4.650	4.700	4.540	4.640	4.625	11,073,600
2025-03-12	4.710	4.730	4.660	4.680	4.665	6,679,600
2025-03-11	4.640	4.730	4.600	4.710	4.695	6,386,700
2025-03-10	4.730	4.750	4.630	4.680	4.665	7,580,400
2025-03-07	4.740	4.750	4.610	4.680	4.665	7,332,400
2025-03-06	4.590	4.740	4.570	4.700	4.685	12,624,178
2025-03-05	4.600	4.620	4.500	4.590	4.575	7,841,000
2025-03-04	4.550	4.640	4.550	4.630	4.615	5,897,000
2025-03-03	4.640	4.710	4.560	4.580	4.565	13,112,900
2025-02-28	4.690	4.700	4.580	4.590	4.575	11,596,301
2025-02-27	4.750	4.770	4.600	4.690	4.675	7,451,800
2025-02-26	4.660	4.780	4.610	4.730	4.715	8,605,030
2025-02-25	4.670	4.750	4.610	4.640	4.625	7,727,800
2025-02-24	4.660	4.760	4.630	4.690	4.675	11,485,326
2025-02-21	4.750	4.760	4.650	4.650	4.635	10,403,929
2025-02-20	4.740	4.800	4.690	4.740	4.725	6,260,804
2025-02-19	4.680	4.750	4.660	4.750	4.735	5,778,117
2025-02-18	4.910	4.910	4.630	4.640	4.625	10,354,500
2025-02-17	4.750	4.940	4.740	4.880	4.864	9,571,300
2025-02-14	4.810	4.870	4.730	4.750	4.735	7,184,100
2025-02-13	4.900	4.950	4.800	4.820	4.804	6,095,341
2025-02-12	4.950	4.980	4.860	4.900	4.884	6,612,500
2025-02-11	4.980	5.050	4.900	4.950	4.934	7,034,522
2025-02-10	4.960	5.000	4.920	4.970	4.954	7,819,950
2025-02-07	4.910	5.030	4.870	4.930	4.914	8,313,400
2025-02-06	4.920	4.930	4.810	4.910	4.894	7,491,632
2025-02-05	4.980	5.050	4.880	4.890	4.874	7,584,500
2025-01-27	4.910	5.190	4.860	4.960	4.944	15,328,866
2025-01-24	4.640	4.880	4.630	4.850	4.834	13,210,520
2025-01-23	4.720	4.790	4.620	4.630	4.615	7,036,100
2025-01-22	4.720	4.750	4.660	4.690	4.675	6,361,859

← NewerPage 7 of 21 · 1,217 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.