Zhejiang Kaier New Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.170	5.260	5.130	5.260	5.139	3,277,535
2022-10-31	5.090	5.210	5.090	5.140	5.022	3,656,631
2022-10-28	5.370	5.380	5.080	5.110	4.992	7,230,800
2022-10-27	5.460	5.490	5.370	5.380	5.256	5,650,629
2022-10-26	5.340	5.480	5.310	5.470	5.344	6,353,808
2022-10-25	5.370	5.370	5.220	5.320	5.197	3,471,809
2022-10-24	5.410	5.460	5.250	5.280	5.158	4,130,808
2022-10-21	5.380	5.440	5.340	5.380	5.256	2,900,867
2022-10-20	5.410	5.450	5.320	5.380	5.256	3,591,250
2022-10-19	5.400	5.460	5.380	5.390	5.266	2,678,900
2022-10-18	5.490	5.510	5.420	5.450	5.324	3,346,229
2022-10-17	5.380	5.490	5.370	5.480	5.354	4,214,832
2022-10-14	5.370	5.430	5.340	5.430	5.305	5,244,960
2022-10-13	5.300	5.380	5.270	5.320	5.197	4,644,302
2022-10-12	5.150	5.330	5.130	5.320	5.197	3,385,897
2022-10-11	5.180	5.190	5.060	5.180	5.061	2,410,185
2022-10-10	5.280	5.290	5.110	5.130	5.012	2,967,579
2022-09-30	5.260	5.290	5.180	5.250	5.129	2,673,400
2022-09-29	5.450	5.470	5.200	5.250	5.129	3,462,371
2022-09-28	5.530	5.550	5.390	5.390	5.266	2,457,100
2022-09-27	5.420	5.550	5.420	5.550	5.422	2,734,115
2022-09-26	5.480	5.520	5.400	5.410	5.285	2,711,430
2022-09-23	5.650	5.700	5.490	5.550	5.422	3,465,670
2022-09-22	5.690	5.740	5.650	5.650	5.520	2,556,370
2022-09-21	5.670	5.750	5.590	5.730	5.598	2,625,258
2022-09-20	5.710	5.730	5.660	5.710	5.578	2,382,394
2022-09-19	5.730	5.730	5.580	5.620	5.490	4,051,000
2022-09-16	5.920	5.950	5.710	5.730	5.598	5,180,616
2022-09-15	6.170	6.170	5.870	5.930	5.793	6,886,769
2022-09-14	6.090	6.130	6.070	6.120	5.979	4,770,162
2022-09-13	6.200	6.270	6.150	6.190	6.047	5,679,200
2022-09-09	6.180	6.210	6.100	6.180	6.038	6,129,190
2022-09-08	6.290	6.340	6.150	6.160	6.018	13,709,292
2022-09-07	6.150	6.480	6.110	6.380	6.233	17,754,133
2022-09-06	6.150	6.170	6.080	6.150	6.008	4,522,600
2022-09-05	6.090	6.200	6.080	6.120	5.979	4,126,724
2022-09-02	6.050	6.100	6.040	6.090	5.950	4,148,062
2022-09-01	6.130	6.200	6.020	6.050	5.911	6,759,900
2022-08-31	6.350	6.370	6.130	6.130	5.989	7,496,381
2022-08-30	6.330	6.440	6.320	6.380	6.233	6,808,876
2022-08-29	6.140	6.380	6.090	6.350	6.204	7,076,117
2022-08-26	6.240	6.440	6.170	6.240	6.096	9,091,136
2022-08-25	6.250	6.300	6.100	6.200	6.057	6,359,588
2022-08-24	6.430	6.460	6.230	6.250	6.106	7,983,990
2022-08-23	6.420	6.470	6.390	6.450	6.301	4,997,781
2022-08-22	6.370	6.480	6.330	6.470	6.321	5,847,242
2022-08-19	6.650	6.730	6.420	6.430	6.282	16,432,266
2022-08-18	6.610	6.660	6.480	6.660	6.507	9,755,876
2022-08-17	6.610	6.610	6.520	6.580	6.428	8,116,757
2022-08-16	6.560	6.620	6.520	6.570	6.419	7,012,135
2022-08-15	6.620	6.620	6.470	6.570	6.419	7,993,635
2022-08-12	6.520	6.680	6.480	6.600	6.448	11,377,416
2022-08-11	6.460	6.630	6.460	6.530	6.380	10,342,357
2022-08-10	6.420	6.500	6.390	6.430	6.282	6,789,837
2022-08-09	6.440	6.620	6.380	6.450	6.301	9,656,789
2022-08-08	6.260	6.530	6.150	6.480	6.331	14,332,681
2022-08-05	6.240	6.280	6.140	6.240	6.096	6,098,180
2022-08-04	6.170	6.220	6.060	6.200	6.057	7,233,580
2022-08-03	6.100	6.260	6.030	6.060	5.920	9,729,234
2022-08-02	6.500	6.510	6.070	6.150	6.008	14,262,031

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.