Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.150 | 4.240 | 4.100 | 4.180 | 4.141 | 6,232,813 |
| 2024-04-24 | 4.080 | 4.160 | 4.060 | 4.160 | 4.121 | 5,700,702 |
| 2024-04-23 | 3.960 | 4.090 | 3.960 | 4.050 | 4.012 | 6,783,700 |
| 2024-04-22 | 3.980 | 4.020 | 3.870 | 3.950 | 3.913 | 5,717,281 |
| 2024-04-19 | 4.080 | 4.140 | 3.990 | 4.010 | 3.972 | 8,204,900 |
| 2024-04-18 | 4.170 | 4.350 | 4.060 | 4.090 | 4.051 | 12,023,000 |
| 2024-04-17 | 4.030 | 4.230 | 4.010 | 4.180 | 4.141 | 13,276,540 |
| 2024-04-16 | 4.460 | 4.490 | 3.800 | 3.840 | 3.804 | 16,519,047 |
| 2024-04-15 | 4.500 | 4.700 | 4.340 | 4.500 | 4.458 | 17,108,033 |
| 2024-04-12 | 4.780 | 4.830 | 4.510 | 4.600 | 4.557 | 24,594,019 |
| 2024-04-11 | 4.310 | 5.130 | 4.280 | 4.860 | 4.814 | 36,034,777 |
| 2024-04-10 | 4.570 | 4.600 | 4.280 | 4.350 | 4.309 | 13,808,681 |
| 2024-04-09 | 4.630 | 4.710 | 4.480 | 4.550 | 4.507 | 17,124,804 |
| 2024-04-08 | 4.620 | 4.990 | 4.520 | 4.730 | 4.685 | 24,662,088 |
| 2024-04-03 | 4.500 | 5.310 | 4.500 | 4.810 | 4.765 | 30,838,939 |
| 2024-04-02 | 4.420 | 4.530 | 4.410 | 4.470 | 4.428 | 5,157,800 |
| 2024-04-01 | 4.370 | 4.430 | 4.310 | 4.430 | 4.388 | 4,914,641 |
| 2024-03-29 | 4.250 | 4.320 | 4.240 | 4.320 | 4.279 | 2,897,466 |
| 2024-03-28 | 4.130 | 4.310 | 4.130 | 4.250 | 4.210 | 5,450,689 |
| 2024-03-27 | 4.300 | 4.330 | 4.120 | 4.130 | 4.091 | 3,815,470 |
| 2024-03-26 | 4.290 | 4.360 | 4.210 | 4.300 | 4.259 | 4,151,000 |
| 2024-03-25 | 4.370 | 4.410 | 4.260 | 4.330 | 4.289 | 5,130,747 |
| 2024-03-22 | 4.450 | 4.490 | 4.340 | 4.390 | 4.349 | 4,429,100 |
| 2024-03-21 | 4.420 | 4.480 | 4.370 | 4.460 | 4.418 | 4,508,175 |
| 2024-03-20 | 4.350 | 4.450 | 4.330 | 4.440 | 4.398 | 4,532,631 |
| 2024-03-19 | 4.350 | 4.430 | 4.320 | 4.370 | 4.329 | 5,719,281 |
| 2024-03-18 | 4.270 | 4.350 | 4.260 | 4.350 | 4.309 | 6,294,000 |
| 2024-03-15 | 4.150 | 4.250 | 4.110 | 4.250 | 4.210 | 5,994,313 |
| 2024-03-14 | 4.200 | 4.230 | 4.070 | 4.150 | 4.111 | 4,733,300 |
| 2024-03-13 | 4.230 | 4.270 | 4.160 | 4.190 | 4.150 | 5,338,634 |
| 2024-03-12 | 4.150 | 4.240 | 4.080 | 4.230 | 4.190 | 7,406,233 |
| 2024-03-11 | 4.120 | 4.170 | 4.070 | 4.170 | 4.131 | 7,504,875 |
| 2024-03-08 | 4.050 | 4.230 | 3.970 | 4.170 | 4.131 | 10,681,756 |
| 2024-03-07 | 3.960 | 4.090 | 3.960 | 4.040 | 4.002 | 7,854,926 |
| 2024-03-06 | 3.850 | 3.970 | 3.840 | 3.970 | 3.933 | 5,887,869 |
| 2024-03-05 | 3.980 | 4.010 | 3.860 | 3.870 | 3.833 | 7,887,006 |
| 2024-03-04 | 4.090 | 4.110 | 3.900 | 4.010 | 3.972 | 9,396,781 |
| 2024-03-01 | 4.190 | 4.290 | 4.020 | 4.110 | 4.071 | 14,968,899 |
| 2024-02-29 | 3.800 | 4.230 | 3.760 | 4.190 | 4.150 | 19,269,763 |
| 2024-02-28 | 4.220 | 4.340 | 3.770 | 3.830 | 3.794 | 13,883,515 |
| 2024-02-27 | 4.070 | 4.180 | 4.020 | 4.180 | 4.141 | 6,406,521 |
| 2024-02-26 | 3.940 | 4.180 | 3.940 | 4.070 | 4.032 | 9,861,146 |
| 2024-02-23 | 3.840 | 3.970 | 3.790 | 3.950 | 3.913 | 8,706,206 |
| 2024-02-22 | 3.640 | 3.790 | 3.630 | 3.780 | 3.744 | 8,758,913 |
| 2024-02-21 | 3.530 | 3.780 | 3.510 | 3.650 | 3.616 | 10,116,848 |
| 2024-02-20 | 3.500 | 3.580 | 3.410 | 3.570 | 3.536 | 7,953,792 |
| 2024-02-19 | 3.440 | 3.560 | 3.390 | 3.500 | 3.467 | 11,685,374 |
| 2024-02-08 | 3.020 | 3.370 | 2.910 | 3.350 | 3.318 | 14,595,078 |
| 2024-02-07 | 3.270 | 3.290 | 3.000 | 3.040 | 3.011 | 12,717,529 |
| 2024-02-06 | 3.190 | 3.380 | 2.980 | 3.250 | 3.219 | 14,012,142 |
| 2024-02-05 | 3.810 | 3.900 | 3.200 | 3.240 | 3.209 | 15,098,220 |
| 2024-02-02 | 4.180 | 4.260 | 3.710 | 3.870 | 3.833 | 8,355,416 |
| 2024-02-01 | 4.290 | 4.340 | 3.980 | 4.130 | 4.091 | 7,743,210 |
| 2024-01-31 | 4.610 | 4.630 | 4.280 | 4.280 | 4.240 | 6,706,800 |
| 2024-01-30 | 4.770 | 4.820 | 4.590 | 4.590 | 4.547 | 4,827,600 |
| 2024-01-29 | 5.030 | 5.100 | 4.790 | 4.810 | 4.765 | 5,676,281 |
| 2024-01-26 | 4.940 | 5.100 | 4.930 | 5.050 | 5.002 | 7,024,239 |
| 2024-01-25 | 4.730 | 4.940 | 4.670 | 4.930 | 4.883 | 7,262,100 |
| 2024-01-24 | 4.620 | 4.740 | 4.520 | 4.700 | 4.656 | 7,016,100 |
| 2024-01-23 | 4.670 | 4.750 | 4.430 | 4.560 | 4.517 | 8,250,740 |
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.