Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.240	9.370	7.750	8.240	8.240	34,395,500
2026-07-16	9.380	9.700	9.160	9.300	9.300	14,136,246
2026-07-15	10.000	10.290	9.500	9.520	9.520	15,617,165
2026-07-14	9.740	10.360	9.400	10.050	10.050	19,076,105
2026-07-13	9.920	10.150	9.620	9.800	9.800	18,636,988
2026-07-10	9.850	10.100	9.730	9.860	9.860	12,614,000
2026-07-09	9.590	9.860	9.360	9.850	9.850	14,060,981
2026-07-08	9.960	10.240	9.510	9.590	9.590	14,225,699
2026-07-07	10.480	10.500	9.730	9.860	9.860	23,313,775
2026-07-06	11.240	11.390	10.400	10.500	10.500	25,347,400
2026-07-03	11.760	11.870	11.130	11.340	11.340	15,592,551
2026-07-02	11.600	12.200	11.500	11.600	11.600	21,341,895
2026-07-01	11.790	12.030	11.520	11.730	11.730	21,099,494
2026-06-30	11.000	11.720	10.730	11.720	11.720	21,827,316
2026-06-29	11.120	11.980	10.690	11.040	11.040	29,211,123
2026-06-26	11.370	11.490	11.000	11.100	11.100	19,413,301
2026-06-25	11.230	11.580	10.880	11.380	11.380	27,213,988
2026-06-24	10.580	11.650	10.500	11.320	11.320	34,102,414
2026-06-23	10.840	11.180	10.560	10.600	10.600	21,413,465
2026-06-22	11.210	11.210	10.550	10.900	10.900	28,241,531
2026-06-18	11.220	11.610	10.950	11.050	11.050	31,711,631
2026-06-17	11.280	11.440	11.080	11.330	11.330	24,947,000
2026-06-16	10.970	11.660	10.800	11.400	11.400	41,635,969
2026-06-15	10.600	11.190	10.300	11.080	11.080	46,748,770
2026-06-12	9.610	10.920	9.610	10.800	10.800	43,409,219
2026-06-11	9.000	9.880	8.970	9.840	9.840	39,525,832
2026-06-10	9.260	9.430	8.830	9.060	9.060	24,978,561
2026-06-09	9.300	9.590	9.020	9.460	9.460	38,169,281
2026-06-08	8.600	9.560	8.200	9.360	9.360	44,562,578
2026-06-05	8.680	8.920	8.260	8.830	8.830	27,825,881
2026-06-04	8.500	8.650	8.220	8.510	8.510	19,742,410
2026-06-03	8.690	8.750	8.400	8.490	8.490	21,270,631
2026-06-02	8.450	8.750	8.130	8.580	8.580	24,639,801
2026-06-01	8.350	8.620	8.260	8.420	8.420	16,973,400
2026-05-29	8.660	8.760	8.390	8.450	8.450	23,945,561
2026-05-28	8.680	8.780	8.370	8.670	8.670	32,374,131
2026-05-27	8.450	9.200	8.300	8.720	8.720	52,630,230
2026-05-26	7.440	8.620	7.360	8.530	8.530	54,909,191
2026-05-25	7.730	8.000	7.340	7.440	7.440	16,144,420
2026-05-22	7.220	7.680	7.160	7.590	7.590	20,615,801
2026-05-21	7.620	7.660	7.120	7.160	7.160	19,396,939
2026-05-20	7.620	7.740	7.400	7.560	7.560	18,301,930
2026-05-19	7.650	7.750	7.560	7.640	7.640	11,738,210
2026-05-18	7.690	7.900	7.490	7.660	7.660	21,766,230
2026-05-15	7.960	7.960	7.570	7.650	7.650	19,958,400
2026-05-14	8.040	8.330	7.840	7.840	7.840	24,439,051
2026-05-13	7.800	8.130	7.800	7.950	7.950	31,081,721
2026-05-12	7.610	8.480	7.550	7.940	7.940	49,940,930
2026-05-11	7.210	7.790	7.000	7.710	7.710	36,193,781
2026-05-08	6.720	7.360	6.690	7.140	7.140	36,097,008
2026-05-07	6.800	6.820	6.630	6.780	6.780	15,089,480
2026-05-06	6.610	6.830	6.570	6.820	6.820	21,481,939
2026-04-30	6.470	6.740	6.410	6.660	6.660	22,087,801
2026-04-29	6.450	6.590	6.410	6.460	6.460	12,088,340
2026-04-28	6.550	6.640	6.440	6.470	6.470	12,578,480
2026-04-27	6.600	6.640	6.370	6.610	6.610	15,298,300
2026-04-24	6.450	6.680	6.320	6.640	6.640	24,305,410
2026-04-23	6.560	6.670	6.410	6.470	6.470	17,763,641
2026-04-22	6.450	6.640	6.360	6.610	6.610	21,509,730
2026-04-21	6.400	6.560	6.200	6.510	6.510	30,724,850

← NewerPage 2 of 21 · 1,215 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.