Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.450 | 5.530 | 5.390 | 5.520 | 5.393 | 5,120,172 |
| 2023-01-31 | 5.380 | 5.440 | 5.340 | 5.440 | 5.315 | 3,528,341 |
| 2023-01-30 | 5.400 | 5.430 | 5.370 | 5.380 | 5.256 | 3,498,305 |
| 2023-01-20 | 5.310 | 5.340 | 5.300 | 5.340 | 5.217 | 2,346,519 |
| 2023-01-19 | 5.290 | 5.320 | 5.260 | 5.310 | 5.188 | 2,912,260 |
| 2023-01-18 | 5.260 | 5.310 | 5.210 | 5.300 | 5.178 | 2,931,054 |
| 2023-01-17 | 5.300 | 5.320 | 5.200 | 5.230 | 5.109 | 3,202,981 |
| 2023-01-16 | 5.180 | 5.270 | 5.180 | 5.250 | 5.129 | 2,243,312 |
| 2023-01-13 | 5.220 | 5.220 | 5.160 | 5.190 | 5.070 | 1,392,062 |
| 2023-01-12 | 5.180 | 5.210 | 5.150 | 5.200 | 5.080 | 1,870,423 |
| 2023-01-11 | 5.260 | 5.270 | 5.170 | 5.180 | 5.061 | 1,694,862 |
| 2023-01-10 | 5.230 | 5.260 | 5.180 | 5.240 | 5.119 | 2,134,500 |
| 2023-01-09 | 5.210 | 5.240 | 5.200 | 5.240 | 5.119 | 2,397,449 |
| 2023-01-06 | 5.220 | 5.260 | 5.190 | 5.190 | 5.070 | 2,792,745 |
| 2023-01-05 | 5.250 | 5.270 | 5.170 | 5.220 | 5.100 | 3,417,625 |
| 2023-01-04 | 5.130 | 5.320 | 5.100 | 5.240 | 5.119 | 5,680,890 |
| 2023-01-03 | 5.030 | 5.150 | 5.030 | 5.130 | 5.012 | 3,236,201 |
| 2022-12-30 | 5.050 | 5.050 | 5.010 | 5.020 | 4.904 | 1,650,683 |
| 2022-12-29 | 5.000 | 5.060 | 4.970 | 5.010 | 4.895 | 2,837,125 |
| 2022-12-28 | 5.110 | 5.120 | 4.990 | 5.010 | 4.895 | 3,059,794 |
| 2022-12-27 | 5.100 | 5.130 | 5.070 | 5.110 | 4.992 | 2,054,992 |
| 2022-12-26 | 5.100 | 5.110 | 5.060 | 5.100 | 4.982 | 1,963,192 |
| 2022-12-23 | 5.010 | 5.120 | 5.000 | 5.060 | 4.943 | 2,896,909 |
| 2022-12-22 | 5.150 | 5.180 | 5.000 | 5.020 | 4.904 | 3,269,056 |
| 2022-12-21 | 5.200 | 5.200 | 5.100 | 5.140 | 5.022 | 2,532,033 |
| 2022-12-20 | 5.180 | 5.230 | 5.120 | 5.190 | 5.070 | 1,852,000 |
| 2022-12-19 | 5.330 | 5.380 | 5.160 | 5.180 | 5.061 | 3,896,900 |
| 2022-12-16 | 5.380 | 5.390 | 5.260 | 5.300 | 5.178 | 4,124,600 |
| 2022-12-15 | 5.350 | 5.410 | 5.350 | 5.370 | 5.246 | 2,661,663 |
| 2022-12-14 | 5.420 | 5.460 | 5.360 | 5.370 | 5.246 | 3,488,322 |
| 2022-12-13 | 5.410 | 5.460 | 5.400 | 5.420 | 5.295 | 2,534,100 |
| 2022-12-12 | 5.570 | 5.570 | 5.400 | 5.410 | 5.285 | 4,896,300 |
| 2022-12-09 | 5.500 | 5.590 | 5.500 | 5.560 | 5.432 | 4,392,813 |
| 2022-12-08 | 5.580 | 5.580 | 5.480 | 5.490 | 5.363 | 3,637,100 |
| 2022-12-07 | 5.620 | 5.650 | 5.530 | 5.540 | 5.412 | 5,180,300 |
| 2022-12-06 | 5.620 | 5.700 | 5.610 | 5.640 | 5.510 | 5,571,982 |
| 2022-12-05 | 5.620 | 5.710 | 5.570 | 5.710 | 5.578 | 9,115,806 |
| 2022-12-02 | 5.560 | 5.580 | 5.510 | 5.570 | 5.442 | 3,434,100 |
| 2022-12-01 | 5.580 | 5.600 | 5.520 | 5.550 | 5.422 | 4,870,744 |
| 2022-11-30 | 5.560 | 5.620 | 5.510 | 5.530 | 5.403 | 5,724,557 |
| 2022-11-29 | 5.430 | 5.630 | 5.410 | 5.600 | 5.471 | 8,865,953 |
| 2022-11-28 | 5.450 | 5.490 | 5.370 | 5.410 | 5.285 | 4,460,881 |
| 2022-11-25 | 5.450 | 5.520 | 5.410 | 5.500 | 5.373 | 3,979,716 |
| 2022-11-24 | 5.450 | 5.530 | 5.430 | 5.450 | 5.324 | 3,415,200 |
| 2022-11-23 | 5.450 | 5.480 | 5.370 | 5.450 | 5.324 | 3,822,162 |
| 2022-11-22 | 5.490 | 5.560 | 5.440 | 5.450 | 5.324 | 3,731,825 |
| 2022-11-21 | 5.470 | 5.500 | 5.410 | 5.490 | 5.363 | 3,362,006 |
| 2022-11-18 | 5.550 | 5.580 | 5.470 | 5.490 | 5.363 | 3,907,800 |
| 2022-11-17 | 5.550 | 5.560 | 5.510 | 5.550 | 5.422 | 3,378,219 |
| 2022-11-16 | 5.550 | 5.620 | 5.530 | 5.550 | 5.422 | 4,614,362 |
| 2022-11-15 | 5.600 | 5.620 | 5.510 | 5.600 | 5.471 | 6,330,784 |
| 2022-11-14 | 5.620 | 5.680 | 5.530 | 5.560 | 5.432 | 7,542,324 |
| 2022-11-11 | 5.510 | 5.620 | 5.470 | 5.570 | 5.442 | 8,202,400 |
| 2022-11-10 | 5.440 | 5.470 | 5.390 | 5.430 | 5.305 | 2,964,300 |
| 2022-11-09 | 5.470 | 5.490 | 5.440 | 5.450 | 5.324 | 3,137,488 |
| 2022-11-08 | 5.450 | 5.520 | 5.400 | 5.480 | 5.354 | 5,545,990 |
| 2022-11-07 | 5.380 | 5.450 | 5.380 | 5.440 | 5.315 | 5,541,800 |
| 2022-11-04 | 5.280 | 5.400 | 5.250 | 5.380 | 5.256 | 4,515,989 |
| 2022-11-03 | 5.280 | 5.300 | 5.220 | 5.270 | 5.149 | 2,869,500 |
| 2022-11-02 | 5.250 | 5.330 | 5.210 | 5.300 | 5.178 | 3,830,554 |
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.