Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.800	5.880	5.690	5.810	5.662	8,611,818
2022-05-05	5.670	6.100	5.650	5.920	5.769	12,937,987
2022-04-29	5.480	5.730	5.480	5.700	5.555	9,701,540
2022-04-28	5.650	5.730	5.410	5.490	5.350	10,039,463
2022-04-27	5.410	5.780	5.350	5.760	5.614	10,691,544
2022-04-26	5.540	5.690	5.450	5.460	5.321	10,652,846
2022-04-25	6.090	6.130	5.490	5.500	5.360	14,053,000
2022-04-22	6.200	6.240	6.090	6.220	6.062	7,148,633
2022-04-21	6.560	6.560	6.150	6.180	6.023	9,681,600
2022-04-20	6.700	6.760	6.450	6.540	6.374	9,367,000
2022-04-19	6.700	6.780	6.580	6.670	6.500	7,718,200
2022-04-18	6.700	6.700	6.400	6.620	6.452	10,217,338
2022-04-15	6.670	6.920	6.640	6.730	6.559	15,865,000
2022-04-14	6.630	6.750	6.580	6.650	6.481	8,562,319
2022-04-13	6.850	6.860	6.580	6.600	6.432	12,215,800
2022-04-12	6.720	6.970	6.690	6.920	6.744	17,680,456
2022-04-11	7.270	7.500	7.010	7.030	6.851	23,972,800
2022-04-08	7.100	7.650	7.100	7.380	7.192	32,356,569
2022-04-07	7.320	7.400	7.010	7.020	6.841	15,597,500
2022-04-06	7.160	7.430	7.160	7.430	7.241	13,369,453
2022-04-01	7.240	7.390	7.150	7.230	7.046	16,293,194
2022-03-31	7.340	7.500	7.290	7.410	7.222	19,583,000
2022-03-30	7.270	7.340	7.140	7.310	7.124	14,906,897
2022-03-29	7.370	7.450	7.200	7.230	7.046	15,392,039
2022-03-28	7.510	7.550	7.220	7.420	7.231	21,484,993
2022-03-25	7.910	7.970	7.530	7.550	7.358	35,916,065
2022-03-24	7.660	8.340	7.660	8.110	7.904	40,839,554
2022-03-23	8.320	8.520	7.880	7.880	7.680	51,870,017
2022-03-22	7.840	8.240	7.800	7.990	7.787	48,926,991
2022-03-21	8.130	8.530	7.880	8.210	8.001	86,475,452
2022-03-18	6.450	7.740	6.420	7.740	7.543	40,579,593
2022-03-17	6.430	6.590	6.380	6.450	6.286	6,996,149
2022-03-16	6.330	6.370	6.060	6.330	6.169	7,079,851
2022-03-15	6.570	6.570	6.180	6.180	6.023	6,997,688
2022-03-14	6.840	6.850	6.580	6.590	6.422	5,851,950
2022-03-11	6.810	6.900	6.610	6.860	6.686	5,941,407
2022-03-10	6.870	6.950	6.830	6.890	6.715	5,846,638
2022-03-09	6.920	7.000	6.370	6.720	6.549	7,974,034
2022-03-08	7.160	7.230	6.880	6.910	6.734	8,525,470
2022-03-07	7.240	7.350	7.180	7.210	7.027	5,385,495
2022-03-04	7.500	7.520	7.260	7.310	7.124	8,722,681
2022-03-03	7.460	7.540	7.420	7.530	7.339	10,500,544
2022-03-02	7.260	7.430	7.250	7.400	7.212	7,159,195
2022-03-01	7.250	7.440	7.220	7.310	7.124	6,161,415
2022-02-28	7.300	7.310	7.100	7.200	7.017	5,378,928
2022-02-25	7.260	7.410	7.210	7.270	7.085	6,619,619
2022-02-24	7.340	7.520	7.100	7.200	7.017	12,061,228
2022-02-23	7.350	7.410	7.290	7.390	7.202	4,976,819
2022-02-22	7.400	7.440	7.270	7.350	7.163	7,115,088
2022-02-21	7.300	7.420	7.260	7.410	7.222	5,833,834
2022-02-18	7.270	7.370	7.200	7.340	7.153	6,208,542
2022-02-17	7.250	7.540	7.220	7.310	7.124	11,221,828
2022-02-16	7.120	7.280	7.120	7.280	7.095	6,373,303
2022-02-15	7.150	7.170	7.020	7.100	6.919	4,408,000
2022-02-14	7.100	7.200	7.030	7.140	6.958	3,441,781
2022-02-11	7.300	7.300	7.110	7.130	6.949	5,132,431
2022-02-10	7.280	7.350	7.250	7.300	7.114	4,842,100
2022-02-09	7.250	7.330	7.220	7.290	7.105	5,613,525
2022-02-08	7.250	7.270	7.100	7.250	7.066	6,335,525
2022-02-07	7.000	7.220	7.000	7.190	7.007	7,135,538

← NewerPage 19 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.