Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.720 | 5.810 | 5.720 | 5.760 | 5.643 | 7,159,042 |
| 2023-07-26 | 5.750 | 5.830 | 5.680 | 5.750 | 5.633 | 8,879,176 |
| 2023-07-25 | 5.600 | 5.760 | 5.600 | 5.740 | 5.623 | 10,163,006 |
| 2023-07-24 | 5.550 | 5.650 | 5.520 | 5.580 | 5.467 | 6,447,281 |
| 2023-07-21 | 5.550 | 5.620 | 5.490 | 5.500 | 5.388 | 4,223,162 |
| 2023-07-20 | 5.640 | 5.660 | 5.540 | 5.550 | 5.437 | 6,662,105 |
| 2023-07-19 | 5.480 | 5.750 | 5.450 | 5.650 | 5.535 | 12,454,113 |
| 2023-07-18 | 5.460 | 5.500 | 5.380 | 5.490 | 5.378 | 3,003,815 |
| 2023-07-17 | 5.400 | 5.440 | 5.350 | 5.440 | 5.329 | 2,779,600 |
| 2023-07-14 | 5.430 | 5.470 | 5.380 | 5.390 | 5.280 | 2,971,981 |
| 2023-07-13 | 5.450 | 5.500 | 5.390 | 5.410 | 5.300 | 4,242,447 |
| 2023-07-12 | 5.440 | 5.520 | 5.420 | 5.440 | 5.329 | 2,725,700 |
| 2023-07-11 | 5.490 | 5.490 | 5.430 | 5.470 | 5.359 | 2,419,900 |
| 2023-07-10 | 5.430 | 5.480 | 5.400 | 5.440 | 5.329 | 2,360,300 |
| 2023-07-07 | 5.420 | 5.450 | 5.380 | 5.420 | 5.310 | 2,368,557 |
| 2023-07-06 | 5.440 | 5.450 | 5.390 | 5.430 | 5.320 | 2,638,500 |
| 2023-07-05 | 5.450 | 5.480 | 5.400 | 5.440 | 5.329 | 3,042,106 |
| 2023-07-04 | 5.400 | 5.470 | 5.360 | 5.450 | 5.339 | 4,852,281 |
| 2023-07-03 | 5.360 | 5.470 | 5.350 | 5.380 | 5.271 | 3,645,819 |
| 2023-06-30 | 5.280 | 5.380 | 5.270 | 5.360 | 5.251 | 3,815,750 |
| 2023-06-29 | 5.230 | 5.290 | 5.200 | 5.270 | 5.163 | 3,109,431 |
| 2023-06-28 | 5.280 | 5.300 | 5.160 | 5.220 | 5.114 | 3,810,319 |
| 2023-06-27 | 5.130 | 5.300 | 5.110 | 5.280 | 5.173 | 4,950,381 |
| 2023-06-26 | 5.170 | 5.250 | 5.100 | 5.110 | 5.006 | 3,442,481 |
| 2023-06-21 | 5.180 | 5.320 | 5.180 | 5.210 | 5.104 | 3,949,089 |
| 2023-06-20 | 5.280 | 5.320 | 5.180 | 5.190 | 5.085 | 3,861,400 |
| 2023-06-19 | 5.420 | 5.420 | 5.260 | 5.280 | 5.173 | 4,912,981 |
| 2023-06-16 | 5.340 | 5.400 | 5.310 | 5.390 | 5.280 | 3,974,994 |
| 2023-06-15 | 5.250 | 5.350 | 5.200 | 5.340 | 5.231 | 3,603,000 |
| 2023-06-14 | 5.300 | 5.320 | 5.220 | 5.230 | 5.124 | 2,812,298 |
| 2023-06-13 | 5.270 | 5.330 | 5.270 | 5.280 | 5.173 | 2,420,706 |
| 2023-06-12 | 5.280 | 5.330 | 5.150 | 5.290 | 5.182 | 5,029,562 |
| 2023-06-09 | 5.340 | 5.350 | 5.220 | 5.280 | 5.173 | 3,937,598 |
| 2023-06-08 | 5.350 | 5.400 | 5.250 | 5.320 | 5.212 | 3,494,471 |
| 2023-06-07 | 5.430 | 5.440 | 5.320 | 5.330 | 5.222 | 2,841,045 |
| 2023-06-06 | 5.520 | 5.560 | 5.400 | 5.410 | 5.285 | 3,019,100 |
| 2023-06-05 | 5.460 | 5.560 | 5.460 | 5.540 | 5.412 | 3,477,732 |
| 2023-06-02 | 5.370 | 5.520 | 5.330 | 5.500 | 5.373 | 5,297,319 |
| 2023-06-01 | 5.360 | 5.410 | 5.310 | 5.330 | 5.207 | 3,591,808 |
| 2023-05-31 | 5.420 | 5.430 | 5.350 | 5.360 | 5.236 | 2,213,542 |
| 2023-05-30 | 5.420 | 5.470 | 5.350 | 5.420 | 5.295 | 2,341,836 |
| 2023-05-29 | 5.460 | 5.510 | 5.440 | 5.440 | 5.315 | 2,680,494 |
| 2023-05-26 | 5.430 | 5.470 | 5.370 | 5.460 | 5.334 | 2,576,042 |
| 2023-05-25 | 5.410 | 5.460 | 5.370 | 5.420 | 5.295 | 2,554,694 |
| 2023-05-24 | 5.440 | 5.470 | 5.390 | 5.420 | 5.295 | 1,933,250 |
| 2023-05-23 | 5.510 | 5.510 | 5.410 | 5.420 | 5.295 | 2,191,507 |
| 2023-05-22 | 5.480 | 5.520 | 5.470 | 5.490 | 5.363 | 2,001,514 |
| 2023-05-19 | 5.520 | 5.520 | 5.450 | 5.480 | 5.354 | 1,899,500 |
| 2023-05-18 | 5.500 | 5.540 | 5.480 | 5.500 | 5.373 | 2,805,783 |
| 2023-05-17 | 5.400 | 5.500 | 5.400 | 5.500 | 5.373 | 2,634,780 |
| 2023-05-16 | 5.500 | 5.500 | 5.400 | 5.430 | 5.305 | 2,238,500 |
| 2023-05-15 | 5.530 | 5.530 | 5.380 | 5.470 | 5.344 | 2,859,725 |
| 2023-05-12 | 5.610 | 5.620 | 5.480 | 5.490 | 5.363 | 3,477,300 |
| 2023-05-11 | 5.470 | 5.620 | 5.470 | 5.620 | 5.490 | 4,745,313 |
| 2023-05-10 | 5.460 | 5.490 | 5.400 | 5.480 | 5.354 | 2,561,819 |
| 2023-05-09 | 5.480 | 5.520 | 5.400 | 5.420 | 5.295 | 3,219,263 |
| 2023-05-08 | 5.500 | 5.590 | 5.490 | 5.510 | 5.383 | 2,739,600 |
| 2023-05-05 | 5.550 | 5.590 | 5.430 | 5.520 | 5.393 | 3,481,565 |
| 2023-05-04 | 5.540 | 5.600 | 5.450 | 5.570 | 5.442 | 3,356,294 |
| 2023-04-28 | 5.400 | 5.550 | 5.400 | 5.540 | 5.412 | 3,370,800 |
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.