Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.200 | 5.300 | 5.170 | 5.290 | 5.182 | 4,342,968 |
| 2023-10-26 | 5.260 | 5.290 | 5.180 | 5.220 | 5.114 | 3,364,775 |
| 2023-10-25 | 5.170 | 5.320 | 5.160 | 5.280 | 5.173 | 5,940,657 |
| 2023-10-24 | 4.960 | 5.150 | 4.940 | 5.140 | 5.036 | 4,634,013 |
| 2023-10-23 | 5.090 | 5.110 | 4.930 | 4.950 | 4.849 | 3,690,844 |
| 2023-10-20 | 5.100 | 5.140 | 5.070 | 5.080 | 4.977 | 2,477,101 |
| 2023-10-19 | 5.120 | 5.200 | 5.050 | 5.100 | 4.996 | 2,597,905 |
| 2023-10-18 | 5.170 | 5.210 | 5.090 | 5.100 | 4.996 | 3,076,946 |
| 2023-10-17 | 5.210 | 5.250 | 5.170 | 5.200 | 5.094 | 2,676,733 |
| 2023-10-16 | 5.240 | 5.280 | 5.180 | 5.200 | 5.094 | 3,910,862 |
| 2023-10-13 | 5.320 | 5.320 | 5.220 | 5.240 | 5.133 | 5,757,000 |
| 2023-10-12 | 5.340 | 5.340 | 5.280 | 5.330 | 5.222 | 3,855,640 |
| 2023-10-11 | 5.340 | 5.340 | 5.260 | 5.300 | 5.192 | 3,434,200 |
| 2023-10-10 | 5.310 | 5.370 | 5.280 | 5.290 | 5.182 | 3,531,700 |
| 2023-10-09 | 5.410 | 5.430 | 5.270 | 5.290 | 5.182 | 5,407,744 |
| 2023-09-28 | 5.400 | 5.440 | 5.350 | 5.420 | 5.310 | 3,466,694 |
| 2023-09-27 | 5.350 | 5.400 | 5.330 | 5.350 | 5.241 | 2,808,567 |
| 2023-09-26 | 5.330 | 5.380 | 5.290 | 5.350 | 5.241 | 2,626,667 |
| 2023-09-25 | 5.450 | 5.460 | 5.350 | 5.370 | 5.261 | 3,390,410 |
| 2023-09-22 | 5.380 | 5.470 | 5.330 | 5.450 | 5.339 | 2,650,502 |
| 2023-09-21 | 5.420 | 5.460 | 5.360 | 5.370 | 5.261 | 2,580,362 |
| 2023-09-20 | 5.420 | 5.500 | 5.390 | 5.420 | 5.310 | 2,973,600 |
| 2023-09-19 | 5.470 | 5.500 | 5.420 | 5.430 | 5.320 | 2,657,383 |
| 2023-09-18 | 5.360 | 5.510 | 5.310 | 5.470 | 5.359 | 4,802,375 |
| 2023-09-15 | 5.360 | 5.420 | 5.310 | 5.390 | 5.280 | 3,688,350 |
| 2023-09-14 | 5.420 | 5.420 | 5.300 | 5.330 | 5.222 | 3,674,894 |
| 2023-09-13 | 5.460 | 5.460 | 5.340 | 5.380 | 5.271 | 3,976,000 |
| 2023-09-12 | 5.460 | 5.470 | 5.390 | 5.420 | 5.310 | 4,713,965 |
| 2023-09-11 | 5.460 | 5.490 | 5.380 | 5.470 | 5.359 | 4,281,743 |
| 2023-09-08 | 5.500 | 5.520 | 5.430 | 5.460 | 5.349 | 4,726,600 |
| 2023-09-07 | 5.540 | 5.580 | 5.470 | 5.480 | 5.369 | 5,793,566 |
| 2023-09-06 | 5.500 | 5.550 | 5.460 | 5.530 | 5.418 | 5,594,200 |
| 2023-09-05 | 5.610 | 5.610 | 5.480 | 5.510 | 5.398 | 6,572,238 |
| 2023-09-04 | 5.530 | 5.630 | 5.500 | 5.630 | 5.516 | 8,370,900 |
| 2023-09-01 | 5.640 | 5.690 | 5.450 | 5.520 | 5.408 | 11,940,625 |
| 2023-08-31 | 5.720 | 5.750 | 5.610 | 5.640 | 5.525 | 3,867,625 |
| 2023-08-30 | 5.800 | 5.850 | 5.710 | 5.740 | 5.623 | 4,811,168 |
| 2023-08-29 | 5.600 | 5.790 | 5.580 | 5.790 | 5.672 | 4,811,062 |
| 2023-08-28 | 5.760 | 5.780 | 5.610 | 5.620 | 5.506 | 7,787,626 |
| 2023-08-25 | 5.510 | 5.670 | 5.470 | 5.500 | 5.388 | 5,483,876 |
| 2023-08-24 | 5.590 | 5.730 | 5.470 | 5.500 | 5.388 | 3,801,770 |
| 2023-08-23 | 5.700 | 5.700 | 5.570 | 5.590 | 5.476 | 2,743,300 |
| 2023-08-22 | 5.750 | 5.780 | 5.570 | 5.670 | 5.555 | 4,418,700 |
| 2023-08-21 | 5.720 | 5.840 | 5.700 | 5.730 | 5.614 | 4,623,600 |
| 2023-08-18 | 5.780 | 5.850 | 5.730 | 5.740 | 5.623 | 4,765,600 |
| 2023-08-17 | 5.730 | 5.820 | 5.650 | 5.820 | 5.702 | 5,194,600 |
| 2023-08-16 | 5.660 | 5.870 | 5.620 | 5.750 | 5.633 | 6,138,981 |
| 2023-08-15 | 5.730 | 5.740 | 5.620 | 5.660 | 5.545 | 3,933,876 |
| 2023-08-14 | 5.620 | 5.740 | 5.550 | 5.730 | 5.614 | 7,170,094 |
| 2023-08-11 | 5.700 | 5.780 | 5.580 | 5.600 | 5.486 | 5,217,081 |
| 2023-08-10 | 5.700 | 5.750 | 5.670 | 5.720 | 5.604 | 3,061,600 |
| 2023-08-09 | 5.750 | 5.800 | 5.690 | 5.710 | 5.594 | 3,762,715 |
| 2023-08-08 | 5.760 | 5.800 | 5.730 | 5.750 | 5.633 | 3,306,494 |
| 2023-08-07 | 5.850 | 5.900 | 5.740 | 5.760 | 5.643 | 5,551,662 |
| 2023-08-04 | 5.940 | 6.010 | 5.800 | 5.830 | 5.711 | 8,251,644 |
| 2023-08-03 | 5.930 | 5.990 | 5.880 | 5.940 | 5.819 | 4,943,682 |
| 2023-08-02 | 5.890 | 6.020 | 5.870 | 5.970 | 5.849 | 7,152,682 |
| 2023-08-01 | 5.960 | 6.080 | 5.870 | 5.900 | 5.780 | 11,023,063 |
| 2023-07-31 | 5.770 | 6.030 | 5.770 | 6.020 | 5.898 | 13,756,319 |
| 2023-07-28 | 5.740 | 5.870 | 5.720 | 5.860 | 5.741 | 8,691,669 |
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.