Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.770 | 3.800 | 3.660 | 3.710 | 3.700 | 4,136,725 |
| 2024-07-23 | 3.830 | 3.890 | 3.780 | 3.780 | 3.769 | 2,697,100 |
| 2024-07-22 | 3.800 | 3.860 | 3.770 | 3.830 | 3.819 | 2,720,300 |
| 2024-07-19 | 3.770 | 3.830 | 3.720 | 3.800 | 3.789 | 2,478,500 |
| 2024-07-18 | 3.780 | 3.820 | 3.700 | 3.770 | 3.759 | 3,670,558 |
| 2024-07-17 | 3.850 | 3.880 | 3.810 | 3.820 | 3.809 | 2,331,981 |
| 2024-07-16 | 3.880 | 3.920 | 3.820 | 3.850 | 3.839 | 2,959,162 |
| 2024-07-15 | 3.960 | 4.000 | 3.870 | 3.890 | 3.879 | 2,848,200 |
| 2024-07-12 | 3.970 | 4.040 | 3.960 | 3.970 | 3.959 | 4,663,263 |
| 2024-07-11 | 3.900 | 4.000 | 3.880 | 3.990 | 3.979 | 5,742,991 |
| 2024-07-10 | 3.870 | 3.910 | 3.820 | 3.830 | 3.819 | 5,992,575 |
| 2024-07-09 | 3.820 | 4.130 | 3.730 | 3.970 | 3.959 | 8,290,562 |
| 2024-07-08 | 3.950 | 3.960 | 3.810 | 3.830 | 3.819 | 3,756,138 |
| 2024-07-05 | 3.860 | 3.960 | 3.820 | 3.950 | 3.939 | 2,948,200 |
| 2024-07-04 | 4.060 | 4.080 | 3.870 | 3.890 | 3.879 | 4,441,513 |
| 2024-07-03 | 4.100 | 4.110 | 4.050 | 4.060 | 4.049 | 3,353,819 |
| 2024-07-02 | 4.060 | 4.120 | 4.020 | 4.100 | 4.088 | 5,146,903 |
| 2024-07-01 | 3.960 | 4.050 | 3.940 | 4.050 | 4.039 | 4,196,806 |
| 2024-06-28 | 3.960 | 4.040 | 3.920 | 3.970 | 3.959 | 4,284,422 |
| 2024-06-27 | 3.920 | 4.040 | 3.920 | 3.950 | 3.939 | 4,630,228 |
| 2024-06-26 | 3.840 | 3.960 | 3.770 | 3.950 | 3.939 | 4,147,188 |
| 2024-06-25 | 3.810 | 3.900 | 3.780 | 3.830 | 3.819 | 3,358,013 |
| 2024-06-24 | 3.930 | 3.990 | 3.760 | 3.800 | 3.789 | 5,277,443 |
| 2024-06-21 | 3.960 | 4.040 | 3.900 | 3.960 | 3.949 | 3,659,243 |
| 2024-06-20 | 4.110 | 4.110 | 3.950 | 3.950 | 3.939 | 4,254,902 |
| 2024-06-19 | 4.050 | 4.120 | 4.010 | 4.090 | 4.078 | 4,979,625 |
| 2024-06-18 | 3.960 | 4.060 | 3.920 | 4.050 | 4.039 | 4,640,564 |
| 2024-06-17 | 4.000 | 4.010 | 3.930 | 3.940 | 3.929 | 4,168,500 |
| 2024-06-14 | 3.980 | 4.030 | 3.930 | 4.010 | 3.999 | 4,135,300 |
| 2024-06-13 | 4.040 | 4.060 | 3.950 | 3.990 | 3.979 | 4,417,328 |
| 2024-06-12 | 3.940 | 4.030 | 3.920 | 4.020 | 4.009 | 4,805,000 |
| 2024-06-11 | 3.990 | 4.000 | 3.870 | 3.950 | 3.939 | 5,233,919 |
| 2024-06-07 | 3.830 | 3.990 | 3.830 | 3.990 | 3.979 | 7,626,875 |
| 2024-06-06 | 4.020 | 4.030 | 3.730 | 3.790 | 3.779 | 10,447,699 |
| 2024-06-05 | 4.070 | 4.130 | 3.980 | 4.000 | 3.989 | 6,618,719 |
| 2024-06-04 | 4.180 | 4.180 | 4.000 | 4.120 | 4.108 | 10,203,757 |
| 2024-06-03 | 4.440 | 4.440 | 4.140 | 4.230 | 4.218 | 15,550,550 |
| 2024-05-31 | 4.580 | 4.650 | 4.440 | 4.490 | 4.477 | 15,781,074 |
| 2024-05-30 | 4.430 | 5.100 | 4.430 | 4.660 | 4.647 | 19,847,012 |
| 2024-05-29 | 4.430 | 4.510 | 4.420 | 4.440 | 4.427 | 3,233,800 |
| 2024-05-28 | 4.500 | 4.500 | 4.420 | 4.430 | 4.417 | 2,854,200 |
| 2024-05-27 | 4.500 | 4.520 | 4.380 | 4.500 | 4.487 | 4,971,073 |
| 2024-05-24 | 4.540 | 4.570 | 4.460 | 4.480 | 4.467 | 4,037,225 |
| 2024-05-23 | 4.640 | 4.680 | 4.480 | 4.510 | 4.497 | 5,376,600 |
| 2024-05-22 | 4.590 | 4.670 | 4.550 | 4.630 | 4.617 | 5,008,125 |
| 2024-05-21 | 4.730 | 4.730 | 4.560 | 4.590 | 4.577 | 5,539,283 |
| 2024-05-20 | 4.640 | 4.770 | 4.600 | 4.730 | 4.717 | 10,169,390 |
| 2024-05-17 | 4.620 | 4.700 | 4.540 | 4.630 | 4.617 | 7,006,073 |
| 2024-05-16 | 4.460 | 4.680 | 4.440 | 4.610 | 4.597 | 9,454,173 |
| 2024-05-15 | 4.480 | 4.510 | 4.400 | 4.440 | 4.427 | 3,337,150 |
| 2024-05-14 | 4.480 | 4.530 | 4.440 | 4.520 | 4.477 | 3,609,700 |
| 2024-05-13 | 4.510 | 4.550 | 4.440 | 4.480 | 4.438 | 5,140,976 |
| 2024-05-10 | 4.600 | 4.630 | 4.480 | 4.560 | 4.517 | 6,046,873 |
| 2024-05-09 | 4.650 | 4.680 | 4.580 | 4.590 | 4.547 | 5,420,100 |
| 2024-05-08 | 4.570 | 4.620 | 4.510 | 4.550 | 4.507 | 6,017,262 |
| 2024-05-07 | 4.540 | 4.610 | 4.470 | 4.600 | 4.557 | 6,982,685 |
| 2024-05-06 | 4.440 | 4.580 | 4.440 | 4.540 | 4.497 | 7,539,388 |
| 2024-04-30 | 4.450 | 4.460 | 4.360 | 4.410 | 4.368 | 6,716,200 |
| 2024-04-29 | 4.210 | 4.520 | 4.200 | 4.470 | 4.428 | 11,651,706 |
| 2024-04-26 | 4.170 | 4.250 | 4.090 | 4.230 | 4.190 | 7,011,804 |
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.