Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.180 | 5.280 | 5.080 | 5.180 | 5.163 | 20,018,908 |
| 2024-10-25 | 4.890 | 5.190 | 4.890 | 5.180 | 5.163 | 31,028,800 |
| 2024-10-24 | 4.930 | 5.180 | 4.770 | 4.860 | 4.844 | 32,889,706 |
| 2024-10-23 | 4.590 | 5.030 | 4.560 | 4.960 | 4.944 | 36,202,082 |
| 2024-10-22 | 4.660 | 4.760 | 4.520 | 4.630 | 4.615 | 19,803,300 |
| 2024-10-21 | 4.850 | 4.870 | 4.500 | 4.660 | 4.645 | 31,237,403 |
| 2024-10-18 | 4.640 | 4.970 | 4.550 | 4.860 | 4.844 | 31,499,383 |
| 2024-10-17 | 4.460 | 4.800 | 4.460 | 4.680 | 4.665 | 32,290,704 |
| 2024-10-16 | 4.300 | 4.490 | 4.270 | 4.450 | 4.436 | 16,308,704 |
| 2024-10-15 | 4.300 | 4.460 | 4.240 | 4.310 | 4.296 | 14,943,300 |
| 2024-10-14 | 4.230 | 4.370 | 4.210 | 4.300 | 4.286 | 10,195,801 |
| 2024-10-11 | 4.260 | 4.320 | 4.170 | 4.250 | 4.236 | 16,211,985 |
| 2024-10-10 | 4.310 | 4.440 | 4.140 | 4.250 | 4.236 | 21,756,801 |
| 2024-10-09 | 4.590 | 4.600 | 4.240 | 4.250 | 4.236 | 24,023,200 |
| 2024-10-08 | 4.730 | 4.730 | 4.360 | 4.580 | 4.565 | 38,332,381 |
| 2024-09-30 | 3.980 | 4.300 | 3.940 | 4.300 | 4.286 | 34,624,503 |
| 2024-09-27 | 3.830 | 4.080 | 3.830 | 3.910 | 3.897 | 16,842,002 |
| 2024-09-26 | 3.700 | 3.790 | 3.670 | 3.790 | 3.778 | 10,642,300 |
| 2024-09-25 | 3.770 | 3.830 | 3.700 | 3.710 | 3.698 | 12,629,500 |
| 2024-09-24 | 3.740 | 3.800 | 3.700 | 3.750 | 3.738 | 9,484,500 |
| 2024-09-23 | 3.790 | 3.790 | 3.660 | 3.720 | 3.708 | 9,248,100 |
| 2024-09-20 | 3.740 | 3.830 | 3.700 | 3.780 | 3.768 | 11,012,100 |
| 2024-09-19 | 3.640 | 3.750 | 3.630 | 3.730 | 3.718 | 11,157,001 |
| 2024-09-18 | 3.670 | 3.670 | 3.540 | 3.630 | 3.618 | 7,923,700 |
| 2024-09-13 | 3.670 | 3.700 | 3.630 | 3.660 | 3.648 | 8,979,000 |
| 2024-09-12 | 3.560 | 3.690 | 3.520 | 3.680 | 3.668 | 14,590,800 |
| 2024-09-11 | 3.580 | 3.740 | 3.540 | 3.570 | 3.558 | 23,137,624 |
| 2024-09-10 | 3.420 | 3.570 | 3.390 | 3.560 | 3.548 | 11,086,000 |
| 2024-09-09 | 3.350 | 3.440 | 3.310 | 3.400 | 3.389 | 5,888,000 |
| 2024-09-06 | 3.450 | 3.450 | 3.340 | 3.350 | 3.339 | 5,761,300 |
| 2024-09-05 | 3.390 | 3.460 | 3.380 | 3.450 | 3.439 | 6,738,400 |
| 2024-09-04 | 3.440 | 3.440 | 3.340 | 3.380 | 3.369 | 8,253,100 |
| 2024-09-03 | 3.390 | 3.450 | 3.370 | 3.440 | 3.429 | 5,872,200 |
| 2024-09-02 | 3.400 | 3.440 | 3.350 | 3.370 | 3.359 | 5,965,400 |
| 2024-08-30 | 3.370 | 3.440 | 3.350 | 3.400 | 3.389 | 7,373,800 |
| 2024-08-29 | 3.300 | 3.380 | 3.280 | 3.370 | 3.359 | 6,193,200 |
| 2024-08-28 | 3.350 | 3.420 | 3.300 | 3.310 | 3.299 | 7,125,700 |
| 2024-08-27 | 3.470 | 3.470 | 3.350 | 3.360 | 3.349 | 5,636,500 |
| 2024-08-26 | 3.320 | 3.500 | 3.310 | 3.460 | 3.449 | 10,742,100 |
| 2024-08-23 | 3.380 | 3.410 | 3.320 | 3.330 | 3.319 | 7,985,200 |
| 2024-08-22 | 3.380 | 3.460 | 3.380 | 3.400 | 3.389 | 11,355,299 |
| 2024-08-21 | 3.390 | 3.460 | 3.380 | 3.400 | 3.389 | 11,713,802 |
| 2024-08-20 | 3.440 | 3.510 | 3.320 | 3.420 | 3.409 | 19,928,900 |
| 2024-08-19 | 3.270 | 3.480 | 3.210 | 3.390 | 3.379 | 26,456,300 |
| 2024-08-16 | 3.220 | 3.260 | 3.200 | 3.250 | 3.239 | 8,694,800 |
| 2024-08-15 | 3.150 | 3.240 | 3.120 | 3.220 | 3.210 | 6,707,100 |
| 2024-08-14 | 3.210 | 3.230 | 3.150 | 3.160 | 3.150 | 4,123,500 |
| 2024-08-13 | 3.170 | 3.200 | 3.130 | 3.200 | 3.190 | 4,802,300 |
| 2024-08-12 | 3.180 | 3.220 | 3.160 | 3.200 | 3.190 | 4,582,100 |
| 2024-08-09 | 3.200 | 3.260 | 3.180 | 3.200 | 3.190 | 5,453,300 |
| 2024-08-08 | 3.180 | 3.200 | 3.130 | 3.190 | 3.180 | 4,866,201 |
| 2024-08-07 | 3.230 | 3.230 | 3.150 | 3.170 | 3.160 | 4,857,902 |
| 2024-08-06 | 3.100 | 3.170 | 3.100 | 3.170 | 3.160 | 6,393,801 |
| 2024-08-05 | 3.180 | 3.190 | 3.080 | 3.090 | 3.080 | 7,370,800 |
| 2024-08-02 | 3.150 | 3.200 | 3.140 | 3.140 | 3.130 | 4,372,600 |
| 2024-08-01 | 3.190 | 3.230 | 3.160 | 3.180 | 3.170 | 7,112,200 |
| 2024-07-31 | 3.080 | 3.280 | 3.080 | 3.200 | 3.190 | 8,253,600 |
| 2024-07-30 | 3.040 | 3.100 | 3.030 | 3.090 | 3.080 | 5,548,170 |
| 2024-07-29 | 3.020 | 3.080 | 2.970 | 3.030 | 3.020 | 6,776,602 |
| 2024-07-26 | 2.970 | 3.030 | 2.960 | 3.020 | 3.010 | 6,827,202 |
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.