Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.410 | 5.480 | 5.380 | 5.400 | 5.276 | 2,735,533 |
| 2023-04-26 | 5.320 | 5.460 | 5.320 | 5.420 | 5.295 | 3,229,620 |
| 2023-04-25 | 5.510 | 5.510 | 5.230 | 5.320 | 5.197 | 4,649,412 |
| 2023-04-24 | 5.560 | 5.610 | 5.430 | 5.490 | 5.363 | 6,395,826 |
| 2023-04-21 | 5.630 | 5.740 | 5.500 | 5.610 | 5.481 | 7,866,419 |
| 2023-04-20 | 5.700 | 5.700 | 5.560 | 5.610 | 5.481 | 4,662,606 |
| 2023-04-19 | 5.770 | 5.790 | 5.660 | 5.720 | 5.588 | 3,401,720 |
| 2023-04-18 | 5.830 | 5.840 | 5.670 | 5.760 | 5.627 | 5,089,840 |
| 2023-04-17 | 5.720 | 5.820 | 5.700 | 5.820 | 5.686 | 7,072,301 |
| 2023-04-14 | 5.630 | 5.770 | 5.610 | 5.720 | 5.588 | 7,135,446 |
| 2023-04-13 | 5.650 | 5.680 | 5.600 | 5.610 | 5.481 | 4,130,514 |
| 2023-04-12 | 5.630 | 5.670 | 5.590 | 5.670 | 5.539 | 4,241,932 |
| 2023-04-11 | 5.700 | 5.720 | 5.590 | 5.600 | 5.471 | 5,847,200 |
| 2023-04-10 | 5.810 | 5.850 | 5.690 | 5.710 | 5.578 | 10,829,621 |
| 2023-04-07 | 5.670 | 6.200 | 5.650 | 5.840 | 5.705 | 18,915,974 |
| 2023-04-06 | 5.520 | 5.800 | 5.440 | 5.700 | 5.569 | 9,347,087 |
| 2023-04-04 | 5.570 | 5.640 | 5.530 | 5.540 | 5.412 | 3,749,913 |
| 2023-04-03 | 5.490 | 5.590 | 5.480 | 5.590 | 5.461 | 3,795,254 |
| 2023-03-31 | 5.470 | 5.530 | 5.470 | 5.490 | 5.363 | 2,193,176 |
| 2023-03-30 | 5.550 | 5.550 | 5.430 | 5.490 | 5.363 | 3,351,944 |
| 2023-03-29 | 5.570 | 5.610 | 5.500 | 5.550 | 5.422 | 3,720,935 |
| 2023-03-28 | 5.600 | 5.610 | 5.530 | 5.560 | 5.432 | 3,047,481 |
| 2023-03-27 | 5.630 | 5.630 | 5.530 | 5.590 | 5.461 | 3,668,531 |
| 2023-03-24 | 5.670 | 5.700 | 5.590 | 5.630 | 5.500 | 3,377,981 |
| 2023-03-23 | 5.690 | 5.720 | 5.640 | 5.660 | 5.530 | 3,469,762 |
| 2023-03-22 | 5.720 | 5.780 | 5.690 | 5.720 | 5.588 | 4,738,824 |
| 2023-03-21 | 5.600 | 5.710 | 5.600 | 5.700 | 5.569 | 3,580,081 |
| 2023-03-20 | 5.620 | 5.650 | 5.580 | 5.590 | 5.461 | 2,518,206 |
| 2023-03-17 | 5.650 | 5.670 | 5.600 | 5.620 | 5.490 | 3,157,700 |
| 2023-03-16 | 5.700 | 5.730 | 5.570 | 5.600 | 5.471 | 5,011,539 |
| 2023-03-15 | 5.680 | 5.800 | 5.640 | 5.770 | 5.637 | 7,527,500 |
| 2023-03-14 | 5.610 | 5.700 | 5.530 | 5.670 | 5.539 | 5,245,600 |
| 2023-03-13 | 5.650 | 5.720 | 5.550 | 5.720 | 5.588 | 6,716,581 |
| 2023-03-10 | 5.860 | 5.860 | 5.670 | 5.690 | 5.559 | 5,999,700 |
| 2023-03-09 | 5.720 | 5.890 | 5.700 | 5.860 | 5.725 | 9,104,606 |
| 2023-03-08 | 5.660 | 5.740 | 5.600 | 5.710 | 5.578 | 2,818,300 |
| 2023-03-07 | 5.820 | 5.820 | 5.650 | 5.660 | 5.530 | 3,939,006 |
| 2023-03-06 | 5.820 | 5.840 | 5.710 | 5.760 | 5.627 | 3,562,500 |
| 2023-03-03 | 5.890 | 5.890 | 5.760 | 5.810 | 5.676 | 4,548,525 |
| 2023-03-02 | 5.920 | 5.930 | 5.810 | 5.830 | 5.696 | 9,367,438 |
| 2023-03-01 | 5.750 | 6.050 | 5.720 | 5.920 | 5.784 | 19,709,259 |
| 2023-02-28 | 5.580 | 5.760 | 5.550 | 5.760 | 5.627 | 9,417,968 |
| 2023-02-27 | 5.630 | 5.640 | 5.530 | 5.530 | 5.403 | 3,878,450 |
| 2023-02-24 | 5.660 | 5.670 | 5.610 | 5.650 | 5.520 | 3,241,755 |
| 2023-02-23 | 5.680 | 5.730 | 5.610 | 5.650 | 5.520 | 4,410,862 |
| 2023-02-22 | 5.660 | 5.700 | 5.630 | 5.670 | 5.539 | 3,501,863 |
| 2023-02-21 | 5.740 | 5.740 | 5.650 | 5.700 | 5.569 | 6,117,802 |
| 2023-02-20 | 5.700 | 5.740 | 5.610 | 5.740 | 5.608 | 6,051,605 |
| 2023-02-17 | 5.730 | 5.810 | 5.640 | 5.650 | 5.520 | 10,230,403 |
| 2023-02-16 | 5.960 | 6.000 | 5.720 | 5.760 | 5.627 | 21,085,128 |
| 2023-02-15 | 5.800 | 6.290 | 5.760 | 6.040 | 5.901 | 35,004,341 |
| 2023-02-14 | 5.660 | 5.760 | 5.610 | 5.740 | 5.608 | 9,283,100 |
| 2023-02-13 | 5.620 | 5.690 | 5.590 | 5.640 | 5.510 | 6,599,400 |
| 2023-02-10 | 5.550 | 5.670 | 5.520 | 5.640 | 5.510 | 8,861,636 |
| 2023-02-09 | 5.520 | 5.560 | 5.510 | 5.550 | 5.422 | 3,686,962 |
| 2023-02-08 | 5.590 | 5.590 | 5.500 | 5.520 | 5.393 | 3,422,600 |
| 2023-02-07 | 5.520 | 5.570 | 5.500 | 5.570 | 5.442 | 3,957,689 |
| 2023-02-06 | 5.500 | 5.530 | 5.470 | 5.500 | 5.373 | 3,368,800 |
| 2023-02-03 | 5.520 | 5.580 | 5.430 | 5.510 | 5.383 | 5,126,362 |
| 2023-02-02 | 5.520 | 5.540 | 5.470 | 5.520 | 5.393 | 3,491,300 |
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.