Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.940 | 4.960 | 4.650 | 4.770 | 4.754 | 11,870,359 |
| 2025-01-20 | 4.850 | 4.970 | 4.750 | 4.880 | 4.864 | 8,635,648 |
| 2025-01-17 | 4.760 | 4.830 | 4.670 | 4.790 | 4.774 | 8,683,201 |
| 2025-01-16 | 4.720 | 4.750 | 4.640 | 4.750 | 4.735 | 8,285,800 |
| 2025-01-15 | 4.680 | 4.730 | 4.600 | 4.680 | 4.665 | 8,826,600 |
| 2025-01-14 | 4.500 | 4.700 | 4.410 | 4.680 | 4.665 | 13,485,559 |
| 2025-01-13 | 4.320 | 4.550 | 4.210 | 4.460 | 4.446 | 15,522,607 |
| 2025-01-10 | 4.540 | 4.540 | 4.330 | 4.340 | 4.326 | 11,458,600 |
| 2025-01-09 | 4.460 | 4.550 | 4.400 | 4.500 | 4.485 | 11,057,700 |
| 2025-01-08 | 4.610 | 4.630 | 4.360 | 4.450 | 4.436 | 15,679,505 |
| 2025-01-07 | 4.470 | 4.620 | 4.320 | 4.580 | 4.565 | 20,807,300 |
| 2025-01-06 | 4.550 | 4.620 | 4.250 | 4.390 | 4.376 | 27,025,700 |
| 2025-01-03 | 5.150 | 5.170 | 4.610 | 4.610 | 4.595 | 28,479,100 |
| 2025-01-02 | 5.120 | 5.310 | 5.090 | 5.120 | 5.103 | 10,120,551 |
| 2024-12-31 | 5.450 | 5.460 | 5.130 | 5.160 | 5.143 | 10,407,600 |
| 2024-12-30 | 5.380 | 5.590 | 5.320 | 5.380 | 5.363 | 17,688,700 |
| 2024-12-27 | 5.070 | 5.400 | 5.010 | 5.400 | 5.382 | 15,196,900 |
| 2024-12-26 | 5.010 | 5.160 | 4.990 | 5.070 | 5.054 | 8,990,100 |
| 2024-12-25 | 5.130 | 5.150 | 4.840 | 5.010 | 4.994 | 15,695,400 |
| 2024-12-24 | 5.190 | 5.300 | 5.030 | 5.100 | 5.083 | 12,174,100 |
| 2024-12-23 | 5.600 | 5.610 | 5.110 | 5.110 | 5.093 | 17,595,663 |
| 2024-12-20 | 5.560 | 5.790 | 5.540 | 5.570 | 5.552 | 8,310,366 |
| 2024-12-19 | 5.560 | 5.610 | 5.390 | 5.580 | 5.562 | 11,952,566 |
| 2024-12-18 | 5.640 | 5.740 | 5.490 | 5.600 | 5.582 | 9,844,300 |
| 2024-12-17 | 5.950 | 5.970 | 5.640 | 5.660 | 5.642 | 16,092,500 |
| 2024-12-16 | 6.040 | 6.120 | 5.900 | 5.950 | 5.931 | 11,581,101 |
| 2024-12-13 | 6.120 | 6.190 | 6.000 | 6.040 | 6.020 | 16,549,902 |
| 2024-12-12 | 5.720 | 6.250 | 5.680 | 6.120 | 6.100 | 26,724,651 |
| 2024-12-11 | 5.620 | 5.730 | 5.600 | 5.720 | 5.701 | 11,584,600 |
| 2024-12-10 | 5.730 | 5.780 | 5.580 | 5.610 | 5.592 | 12,667,300 |
| 2024-12-09 | 5.670 | 5.730 | 5.520 | 5.630 | 5.612 | 11,023,620 |
| 2024-12-06 | 5.700 | 5.700 | 5.590 | 5.670 | 5.652 | 7,561,625 |
| 2024-12-05 | 5.670 | 5.720 | 5.630 | 5.680 | 5.662 | 8,047,875 |
| 2024-12-04 | 5.850 | 5.860 | 5.600 | 5.670 | 5.652 | 12,456,700 |
| 2024-12-03 | 5.750 | 5.870 | 5.710 | 5.860 | 5.841 | 10,083,800 |
| 2024-12-02 | 5.800 | 5.920 | 5.720 | 5.750 | 5.731 | 13,235,501 |
| 2024-11-29 | 5.740 | 5.870 | 5.720 | 5.820 | 5.801 | 10,016,100 |
| 2024-11-28 | 5.600 | 5.780 | 5.580 | 5.750 | 5.731 | 12,379,705 |
| 2024-11-27 | 5.470 | 5.630 | 5.400 | 5.630 | 5.612 | 9,666,934 |
| 2024-11-26 | 5.600 | 5.680 | 5.490 | 5.540 | 5.522 | 9,135,502 |
| 2024-11-25 | 5.550 | 5.670 | 5.450 | 5.630 | 5.612 | 12,933,700 |
| 2024-11-22 | 5.600 | 5.710 | 5.400 | 5.430 | 5.412 | 11,705,600 |
| 2024-11-21 | 5.520 | 5.700 | 5.500 | 5.640 | 5.622 | 10,703,151 |
| 2024-11-20 | 5.450 | 5.540 | 5.410 | 5.500 | 5.482 | 10,341,100 |
| 2024-11-19 | 5.320 | 5.450 | 5.270 | 5.410 | 5.392 | 10,560,456 |
| 2024-11-18 | 5.530 | 5.590 | 5.280 | 5.300 | 5.283 | 11,411,613 |
| 2024-11-15 | 5.430 | 5.620 | 5.410 | 5.440 | 5.422 | 10,747,500 |
| 2024-11-14 | 5.680 | 5.710 | 5.440 | 5.480 | 5.462 | 12,936,801 |
| 2024-11-13 | 5.840 | 5.840 | 5.550 | 5.700 | 5.681 | 21,547,910 |
| 2024-11-12 | 5.670 | 5.950 | 5.610 | 5.840 | 5.821 | 19,252,700 |
| 2024-11-11 | 5.520 | 5.750 | 5.500 | 5.670 | 5.652 | 14,515,002 |
| 2024-11-08 | 5.550 | 5.630 | 5.440 | 5.540 | 5.522 | 16,614,201 |
| 2024-11-07 | 5.390 | 5.610 | 5.310 | 5.510 | 5.492 | 19,046,063 |
| 2024-11-06 | 5.120 | 5.380 | 5.080 | 5.360 | 5.343 | 22,192,260 |
| 2024-11-05 | 4.950 | 5.210 | 4.940 | 5.120 | 5.103 | 15,977,472 |
| 2024-11-04 | 4.930 | 5.030 | 4.910 | 4.960 | 4.944 | 9,470,600 |
| 2024-11-01 | 5.150 | 5.160 | 4.930 | 4.930 | 4.914 | 19,873,758 |
| 2024-10-31 | 5.080 | 5.340 | 5.060 | 5.150 | 5.133 | 17,243,881 |
| 2024-10-30 | 5.230 | 5.260 | 5.080 | 5.130 | 5.113 | 15,140,088 |
| 2024-10-29 | 5.210 | 5.330 | 5.150 | 5.260 | 5.243 | 18,219,611 |
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.