Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.500	6.570	6.420	6.560	6.409	7,243,981
2022-07-29	6.570	6.590	6.480	6.490	6.340	7,349,681
2022-07-28	6.500	6.580	6.470	6.560	6.393	10,394,550
2022-07-27	6.430	6.510	6.390	6.470	6.305	5,706,100
2022-07-26	6.460	6.460	6.300	6.460	6.296	5,164,113
2022-07-25	6.460	6.590	6.390	6.400	6.237	5,958,500
2022-07-22	6.460	6.560	6.400	6.460	6.296	7,262,872
2022-07-21	6.560	6.580	6.450	6.450	6.286	5,979,400
2022-07-20	6.540	6.620	6.480	6.550	6.383	7,234,725
2022-07-19	6.500	6.580	6.360	6.530	6.364	11,424,000
2022-07-18	6.120	6.490	6.110	6.430	6.267	13,616,850
2022-07-15	6.360	6.360	6.130	6.140	5.984	8,759,800
2022-07-14	6.440	6.440	6.320	6.360	6.198	8,491,900
2022-07-13	6.080	6.550	6.080	6.440	6.276	16,287,581
2022-07-12	6.240	6.280	6.080	6.080	5.925	7,030,743
2022-07-11	6.330	6.400	6.220	6.240	6.081	6,352,000
2022-07-08	6.280	6.450	6.280	6.380	6.218	6,912,350
2022-07-07	6.320	6.340	6.230	6.290	6.130	5,611,350
2022-07-06	6.350	6.450	6.250	6.320	6.159	7,235,685
2022-07-05	6.530	6.560	6.320	6.400	6.237	9,354,454
2022-07-04	6.500	6.570	6.360	6.540	6.374	11,137,589
2022-07-01	6.500	6.780	6.470	6.540	6.374	20,331,039
2022-06-30	6.390	6.480	6.340	6.370	6.208	6,693,600
2022-06-29	6.580	6.630	6.350	6.350	6.189	9,389,481
2022-06-28	6.520	6.560	6.410	6.550	6.383	11,012,681
2022-06-27	6.730	6.740	6.500	6.530	6.364	15,103,158
2022-06-24	6.430	6.490	6.350	6.470	6.305	9,933,649
2022-06-23	6.310	6.350	6.210	6.330	6.169	8,013,260
2022-06-22	6.410	6.440	6.260	6.270	6.111	8,730,600
2022-06-21	6.460	6.530	6.370	6.440	6.276	12,325,800
2022-06-20	6.280	6.550	6.250	6.490	6.325	18,665,981
2022-06-17	6.250	6.360	6.180	6.250	6.091	14,439,876
2022-06-16	6.130	6.350	6.120	6.300	6.140	13,864,608
2022-06-15	6.200	6.260	6.140	6.140	5.984	7,955,211
2022-06-14	6.200	6.200	5.990	6.190	6.033	7,526,588
2022-06-13	6.180	6.220	6.110	6.180	6.023	5,485,513
2022-06-10	6.040	6.170	6.040	6.160	6.003	6,008,381
2022-06-09	6.240	6.260	6.020	6.040	5.886	8,325,900
2022-06-08	6.200	6.350	6.140	6.230	6.072	8,680,451
2022-06-07	6.380	6.510	6.250	6.300	6.140	11,467,665
2022-06-06	6.170	6.310	6.170	6.300	6.140	8,052,900
2022-06-02	6.250	6.270	6.160	6.230	6.072	6,197,913
2022-06-01	6.180	6.270	6.120	6.250	6.091	8,438,481
2022-05-31	6.150	6.180	6.040	6.170	6.013	6,086,253
2022-05-30	6.150	6.150	6.060	6.120	5.964	4,864,019
2022-05-27	6.120	6.150	6.020	6.080	5.925	4,841,600
2022-05-26	6.190	6.200	6.000	6.090	5.935	5,276,900
2022-05-25	5.960	6.100	5.950	6.100	5.945	6,291,262
2022-05-24	6.230	6.250	5.940	5.940	5.789	9,748,481
2022-05-23	6.210	6.250	6.150	6.220	6.062	6,446,291
2022-05-20	6.190	6.290	6.150	6.210	6.052	9,300,706
2022-05-19	6.160	6.310	6.110	6.250	6.091	15,919,900
2022-05-18	6.130	6.250	6.060	6.190	6.033	9,359,879
2022-05-17	6.120	6.140	5.970	6.110	5.955	6,262,162
2022-05-16	6.150	6.250	6.080	6.120	5.964	6,502,600
2022-05-13	6.120	6.190	6.040	6.140	5.984	7,480,736
2022-05-12	6.000	6.270	5.970	6.130	5.974	12,629,292
2022-05-11	6.050	6.200	6.000	6.020	5.867	11,206,619
2022-05-10	5.750	6.050	5.750	6.050	5.896	9,931,600
2022-05-09	5.800	5.960	5.790	5.890	5.740	7,174,400

← NewerPage 18 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.