Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.060 | 5.070 | 4.600 | 4.680 | 4.636 | 6,559,639 |
| 2024-01-19 | 5.140 | 5.170 | 5.030 | 5.030 | 4.983 | 4,332,387 |
| 2024-01-18 | 5.200 | 5.260 | 4.990 | 5.140 | 5.091 | 6,917,197 |
| 2024-01-17 | 5.330 | 5.370 | 5.220 | 5.220 | 5.171 | 3,855,800 |
| 2024-01-16 | 5.360 | 5.380 | 5.250 | 5.330 | 5.280 | 4,103,637 |
| 2024-01-15 | 5.270 | 5.380 | 5.270 | 5.350 | 5.299 | 4,555,713 |
| 2024-01-12 | 5.350 | 5.410 | 5.310 | 5.310 | 5.260 | 3,713,544 |
| 2024-01-11 | 5.250 | 5.350 | 5.230 | 5.340 | 5.290 | 4,130,400 |
| 2024-01-10 | 5.270 | 5.340 | 5.190 | 5.240 | 5.191 | 4,036,700 |
| 2024-01-09 | 5.220 | 5.330 | 5.210 | 5.280 | 5.230 | 3,985,600 |
| 2024-01-08 | 5.300 | 5.330 | 5.200 | 5.220 | 5.171 | 4,043,025 |
| 2024-01-05 | 5.380 | 5.430 | 5.290 | 5.310 | 5.260 | 3,964,406 |
| 2024-01-04 | 5.350 | 5.380 | 5.310 | 5.370 | 5.319 | 2,838,500 |
| 2024-01-03 | 5.330 | 5.380 | 5.280 | 5.350 | 5.299 | 3,217,600 |
| 2024-01-02 | 5.240 | 5.370 | 5.220 | 5.350 | 5.299 | 5,368,025 |
| 2023-12-29 | 5.200 | 5.240 | 5.180 | 5.210 | 5.161 | 2,715,781 |
| 2023-12-28 | 5.100 | 5.210 | 5.030 | 5.200 | 5.151 | 3,201,619 |
| 2023-12-27 | 5.050 | 5.110 | 5.010 | 5.090 | 5.042 | 2,311,800 |
| 2023-12-26 | 5.090 | 5.110 | 5.040 | 5.060 | 5.012 | 3,009,088 |
| 2023-12-25 | 5.160 | 5.210 | 5.060 | 5.100 | 5.052 | 3,517,381 |
| 2023-12-22 | 5.240 | 5.250 | 5.130 | 5.160 | 5.111 | 3,789,200 |
| 2023-12-21 | 5.190 | 5.250 | 5.100 | 5.230 | 5.181 | 3,824,100 |
| 2023-12-20 | 5.190 | 5.250 | 5.170 | 5.180 | 5.131 | 3,297,968 |
| 2023-12-19 | 5.190 | 5.210 | 5.120 | 5.180 | 5.131 | 3,344,900 |
| 2023-12-18 | 5.290 | 5.330 | 5.160 | 5.190 | 5.141 | 4,152,100 |
| 2023-12-15 | 5.370 | 5.420 | 5.330 | 5.370 | 5.261 | 3,111,841 |
| 2023-12-14 | 5.350 | 5.430 | 5.350 | 5.370 | 5.261 | 2,757,000 |
| 2023-12-13 | 5.320 | 5.410 | 5.310 | 5.350 | 5.241 | 3,288,662 |
| 2023-12-12 | 5.280 | 5.340 | 5.230 | 5.340 | 5.231 | 3,762,000 |
| 2023-12-11 | 5.190 | 5.310 | 5.180 | 5.270 | 5.163 | 4,708,919 |
| 2023-12-08 | 5.400 | 5.420 | 5.250 | 5.250 | 5.143 | 4,440,564 |
| 2023-12-07 | 5.410 | 5.450 | 5.350 | 5.380 | 5.271 | 3,098,200 |
| 2023-12-06 | 5.460 | 5.480 | 5.380 | 5.430 | 5.320 | 3,123,350 |
| 2023-12-05 | 5.460 | 5.480 | 5.380 | 5.380 | 5.271 | 3,395,300 |
| 2023-12-04 | 5.480 | 5.510 | 5.410 | 5.480 | 5.369 | 2,890,700 |
| 2023-12-01 | 5.410 | 5.480 | 5.380 | 5.470 | 5.359 | 3,368,494 |
| 2023-11-30 | 5.480 | 5.480 | 5.360 | 5.390 | 5.280 | 3,582,100 |
| 2023-11-29 | 5.510 | 5.520 | 5.440 | 5.460 | 5.349 | 3,047,000 |
| 2023-11-28 | 5.430 | 5.520 | 5.410 | 5.500 | 5.388 | 3,961,822 |
| 2023-11-27 | 5.460 | 5.470 | 5.370 | 5.430 | 5.320 | 3,846,781 |
| 2023-11-24 | 5.530 | 5.540 | 5.430 | 5.460 | 5.349 | 4,254,962 |
| 2023-11-23 | 5.480 | 5.540 | 5.460 | 5.530 | 5.418 | 4,225,481 |
| 2023-11-22 | 5.490 | 5.560 | 5.480 | 5.480 | 5.369 | 5,070,835 |
| 2023-11-21 | 5.510 | 5.610 | 5.500 | 5.530 | 5.418 | 6,029,900 |
| 2023-11-20 | 5.450 | 5.530 | 5.430 | 5.530 | 5.418 | 4,927,081 |
| 2023-11-17 | 5.430 | 5.470 | 5.390 | 5.450 | 5.339 | 4,226,644 |
| 2023-11-16 | 5.440 | 5.460 | 5.400 | 5.410 | 5.300 | 3,897,738 |
| 2023-11-15 | 5.440 | 5.460 | 5.400 | 5.440 | 5.329 | 3,850,500 |
| 2023-11-14 | 5.440 | 5.440 | 5.370 | 5.410 | 5.300 | 3,886,989 |
| 2023-11-13 | 5.380 | 5.430 | 5.360 | 5.430 | 5.320 | 4,452,381 |
| 2023-11-10 | 5.340 | 5.360 | 5.270 | 5.340 | 5.231 | 3,431,381 |
| 2023-11-09 | 5.360 | 5.380 | 5.300 | 5.330 | 5.222 | 5,567,789 |
| 2023-11-08 | 5.320 | 5.370 | 5.310 | 5.340 | 5.231 | 4,202,444 |
| 2023-11-07 | 5.320 | 5.350 | 5.290 | 5.350 | 5.241 | 4,649,306 |
| 2023-11-06 | 5.300 | 5.340 | 5.280 | 5.330 | 5.222 | 4,595,187 |
| 2023-11-03 | 5.270 | 5.340 | 5.250 | 5.300 | 5.192 | 4,604,481 |
| 2023-11-02 | 5.260 | 5.320 | 5.250 | 5.260 | 5.153 | 3,756,300 |
| 2023-11-01 | 5.290 | 5.310 | 5.220 | 5.300 | 5.192 | 4,081,263 |
| 2023-10-31 | 5.270 | 5.300 | 5.230 | 5.260 | 5.153 | 3,755,200 |
| 2023-10-30 | 5.300 | 5.330 | 5.250 | 5.270 | 5.163 | 5,299,389 |
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.