Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.280 | 6.380 | 6.230 | 6.350 | 6.350 | 5,455,902 |
| 2026-10-19 | 6.290 | 6.350 | 6.140 | 6.250 | 6.250 | 8,468,989 |
| 2026-10-16 | 6.440 | 6.600 | 6.290 | 6.340 | 6.340 | 7,712,700 |
| 2026-10-15 | 6.380 | 6.480 | 6.280 | 6.370 | 6.370 | 7,279,739 |
| 2026-10-14 | 6.790 | 6.830 | 6.450 | 6.470 | 6.470 | 9,338,800 |
| 2026-10-13 | 6.480 | 6.870 | 6.410 | 6.840 | 6.840 | 10,576,202 |
| 2026-10-12 | 6.810 | 6.900 | 6.560 | 6.560 | 6.560 | 9,867,800 |
| 2026-10-09 | 6.740 | 6.830 | 6.360 | 6.770 | 6.770 | 15,535,100 |
| 2026-10-08 | 6.900 | 6.990 | 6.780 | 6.810 | 6.810 | 8,688,300 |
| 2026-09-30 | 6.980 | 6.990 | 6.850 | 6.900 | 6.900 | 5,692,300 |
| 2026-09-29 | 6.920 | 7.000 | 6.870 | 6.890 | 6.890 | 5,617,801 |
| 2026-09-28 | 7.020 | 7.100 | 6.860 | 6.930 | 6.930 | 8,714,000 |
| 2026-09-24 | 7.100 | 7.180 | 6.970 | 7.050 | 7.050 | 8,119,200 |
| 2026-09-23 | 7.160 | 7.260 | 7.070 | 7.100 | 7.100 | 8,163,300 |
| 2026-09-22 | 7.430 | 7.430 | 7.200 | 7.210 | 7.210 | 8,156,415 |
| 2026-09-21 | 7.310 | 7.420 | 7.290 | 7.400 | 7.400 | 7,219,202 |
| 2026-09-18 | 7.250 | 7.400 | 7.230 | 7.350 | 7.350 | 7,980,800 |
| 2026-09-17 | 7.200 | 7.310 | 7.150 | 7.250 | 7.250 | 9,036,414 |
| 2026-09-16 | 7.120 | 7.300 | 7.100 | 7.270 | 7.270 | 9,316,502 |
| 2026-09-15 | 7.240 | 7.320 | 7.110 | 7.120 | 7.120 | 8,319,200 |
| 2026-09-14 | 7.130 | 7.330 | 7.130 | 7.260 | 7.260 | 8,909,600 |
| 2026-09-11 | 7.090 | 7.210 | 7.010 | 7.190 | 7.190 | 7,902,810 |
| 2026-09-10 | 7.330 | 7.410 | 7.110 | 7.130 | 7.130 | 9,164,300 |
| 2026-09-09 | 7.380 | 7.450 | 7.320 | 7.360 | 7.360 | 7,647,700 |
| 2026-09-08 | 7.250 | 7.430 | 7.170 | 7.410 | 7.410 | 12,029,802 |
| 2026-09-07 | 7.080 | 7.300 | 7.010 | 7.200 | 7.200 | 12,280,454 |
| 2026-09-04 | 7.180 | 7.340 | 7.060 | 7.080 | 7.080 | 12,256,159 |
| 2026-09-03 | 7.370 | 7.420 | 7.100 | 7.200 | 7.200 | 13,306,202 |
| 2026-09-02 | 7.240 | 7.380 | 7.180 | 7.350 | 7.350 | 9,179,819 |
| 2026-09-01 | 7.330 | 7.360 | 7.220 | 7.280 | 7.280 | 8,483,130 |
| 2026-08-31 | 7.070 | 7.280 | 6.960 | 7.260 | 7.260 | 12,325,850 |
| 2026-08-28 | 7.000 | 7.180 | 7.000 | 7.150 | 7.150 | 13,091,200 |
| 2026-08-27 | 6.920 | 7.030 | 6.850 | 6.990 | 6.990 | 9,743,689 |
| 2026-08-26 | 6.980 | 7.090 | 6.870 | 6.930 | 6.930 | 15,294,430 |
| 2026-08-25 | 6.680 | 7.000 | 6.510 | 6.900 | 6.900 | 18,811,924 |
| 2026-08-24 | 6.710 | 6.720 | 6.510 | 6.600 | 6.600 | 8,282,770 |
| 2026-08-21 | 6.580 | 6.740 | 6.420 | 6.730 | 6.730 | 9,712,844 |
| 2026-08-20 | 6.650 | 6.710 | 6.540 | 6.610 | 6.610 | 8,994,700 |
| 2026-08-19 | 6.630 | 6.800 | 6.540 | 6.580 | 6.580 | 14,103,500 |
| 2026-08-18 | 6.610 | 6.810 | 6.600 | 6.670 | 6.670 | 10,804,628 |
| 2026-08-17 | 6.490 | 6.680 | 6.420 | 6.660 | 6.660 | 11,110,401 |
| 2026-08-14 | 6.490 | 6.610 | 6.400 | 6.450 | 6.450 | 11,822,544 |
| 2026-08-13 | 6.490 | 6.570 | 6.420 | 6.420 | 6.420 | 9,892,960 |
| 2026-08-12 | 6.480 | 6.530 | 6.400 | 6.500 | 6.500 | 7,815,132 |
| 2026-08-11 | 6.630 | 6.650 | 6.480 | 6.510 | 6.510 | 10,181,600 |
| 2026-08-10 | 6.650 | 6.680 | 6.520 | 6.660 | 6.660 | 10,400,599 |
| 2026-08-07 | 6.530 | 6.650 | 6.390 | 6.580 | 6.580 | 13,605,602 |
| 2026-08-06 | 6.440 | 6.580 | 6.370 | 6.540 | 6.540 | 16,628,100 |
| 2026-08-05 | 6.400 | 6.490 | 6.270 | 6.440 | 6.440 | 24,229,416 |
| 2026-08-04 | 6.160 | 6.560 | 6.160 | 6.400 | 6.400 | 33,886,375 |
| 2026-08-03 | 5.490 | 6.060 | 5.490 | 6.060 | 6.060 | 21,208,275 |
| 2026-07-31 | 5.420 | 5.520 | 5.390 | 5.510 | 5.510 | 13,376,502 |
| 2026-07-30 | 5.460 | 5.560 | 5.290 | 5.330 | 5.330 | 14,478,400 |
| 2026-07-29 | 5.460 | 5.510 | 5.330 | 5.460 | 5.460 | 18,116,600 |
| 2026-07-28 | 5.620 | 5.750 | 5.430 | 5.510 | 5.510 | 29,194,033 |
| 2026-07-27 | 5.900 | 6.020 | 5.460 | 6.010 | 6.010 | 41,769,871 |
| 2026-07-24 | 5.210 | 5.730 | 5.180 | 5.730 | 5.730 | 10,738,800 |
| 2026-07-23 | 5.020 | 5.230 | 5.020 | 5.210 | 5.210 | 11,242,600 |
| 2026-07-22 | 5.270 | 5.410 | 5.010 | 5.060 | 5.060 | 14,794,600 |
| 2026-07-21 | 5.140 | 5.290 | 4.920 | 5.270 | 5.270 | 22,479,609 |
Page 1 of 21 · 1,212 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.