Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.750	11.000	10.220	10.720	10.720	12,428,249
2026-10-16	10.920	11.300	10.660	10.870	10.870	12,344,883
2026-10-15	11.340	11.460	10.690	10.750	10.750	18,097,691
2026-10-14	11.870	11.930	11.530	11.600	11.600	11,598,281
2026-10-13	11.180	11.980	10.800	11.740	11.740	20,691,480
2026-10-12	11.660	11.720	11.010	11.240	11.240	18,779,893
2026-10-09	10.170	11.350	9.970	11.350	11.350	22,435,512
2026-10-08	10.200	10.840	10.030	10.200	10.200	17,309,693
2026-09-30	10.150	10.230	9.930	10.060	10.060	10,856,499
2026-09-29	10.040	10.380	9.920	10.120	10.120	14,725,162
2026-09-28	10.960	11.020	9.920	9.940	9.940	25,217,287
2026-09-24	11.740	11.750	11.000	11.070	11.070	22,661,611
2026-09-23	12.080	12.170	11.750	11.770	11.770	18,774,859
2026-09-22	12.280	12.480	11.970	12.040	12.040	19,309,965
2026-09-21	12.000	12.390	12.000	12.150	12.150	25,607,232
2026-09-18	11.350	12.080	11.320	11.950	11.950	32,347,990
2026-09-17	10.200	11.550	10.170	11.330	11.330	40,255,660
2026-09-16	10.100	10.420	10.010	10.200	10.200	9,433,900
2026-09-15	9.980	10.290	9.950	10.100	10.100	8,521,231
2026-09-14	9.780	10.220	9.770	10.030	10.030	10,886,575
2026-09-11	10.100	10.100	9.610	9.850	9.850	10,959,700
2026-09-10	10.540	10.550	10.070	10.170	10.170	8,542,492
2026-09-09	10.540	10.650	10.330	10.440	10.440	6,731,900
2026-09-08	10.540	10.710	10.380	10.540	10.540	10,858,935
2026-09-07	10.240	10.790	10.160	10.540	10.540	11,197,825
2026-09-04	10.720	10.940	10.000	10.160	10.160	15,960,462
2026-09-03	10.260	10.770	10.250	10.680	10.680	16,408,795
2026-09-02	10.070	10.370	9.850	10.220	10.220	10,458,375
2026-09-01	10.320	10.330	9.940	10.080	10.080	8,456,906
2026-08-31	10.010	10.290	9.980	10.240	10.240	7,860,300
2026-08-28	10.140	10.390	10.100	10.120	10.120	11,600,000
2026-08-27	9.630	10.300	9.530	10.190	10.190	14,571,464
2026-08-26	9.700	9.950	9.530	9.630	9.630	10,612,589
2026-08-25	9.580	9.800	9.210	9.690	9.690	11,165,631
2026-08-24	9.600	9.770	9.350	9.530	9.530	9,069,544
2026-08-21	9.520	9.650	9.160	9.530	9.530	10,693,200
2026-08-20	8.980	9.560	8.880	9.420	9.420	13,089,069
2026-08-19	9.670	9.670	8.880	8.900	8.900	17,448,844
2026-08-18	9.640	9.820	9.540	9.700	9.700	9,566,606
2026-08-17	9.560	10.080	9.480	9.700	9.700	17,432,123
2026-08-14	9.920	10.050	9.520	9.630	9.630	17,149,906
2026-08-13	9.210	10.230	9.160	9.820	9.820	23,979,350
2026-08-12	9.280	9.430	9.050	9.200	9.200	11,887,044
2026-08-11	9.090	9.480	9.000	9.270	9.270	19,625,100
2026-08-10	9.130	9.190	8.690	9.150	9.150	16,065,406
2026-08-07	9.150	9.400	8.890	9.070	9.070	18,805,471
2026-08-06	9.350	9.750	8.810	9.170	9.170	21,078,000
2026-08-05	9.000	9.440	8.980	9.390	9.390	10,376,300
2026-08-04	8.870	9.120	8.660	9.000	9.000	14,321,400
2026-08-03	8.540	8.860	8.270	8.710	8.710	17,699,424
2026-07-31	8.090	8.490	7.850	8.370	8.370	18,056,381
2026-07-30	8.000	8.280	7.780	7.840	7.840	19,982,488
2026-07-29	7.600	8.360	7.440	7.990	7.990	28,427,232
2026-07-28	7.150	7.720	7.140	7.600	7.600	30,049,705
2026-07-27	6.590	7.710	6.530	7.160	7.160	32,205,027
2026-07-24	6.770	6.860	6.400	6.560	6.560	13,280,444
2026-07-23	6.750	6.970	6.520	6.850	6.850	17,526,000
2026-07-22	6.810	7.240	6.650	6.740	6.740	26,950,750
2026-07-21	6.830	6.970	5.950	6.960	6.960	41,255,277
2026-07-20	8.450	8.450	6.590	6.900	6.900	48,578,230

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0140 CNY
2024-05-15	0.0300 CNY
2023-12-18	0.0590 CNY
2023-06-07	0.0150 CNY
2022-07-29	0.0160 CNY
2021-05-31	0.0160 CNY
2020-04-21	0.0630 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.