Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.830	6.990	6.720	6.910	6.734	7,216,539
2022-01-27	7.060	7.060	6.660	6.670	6.500	7,529,196
2022-01-26	6.990	7.100	6.930	7.040	6.861	5,050,087
2022-01-25	7.330	7.350	6.920	6.930	6.754	8,236,978
2022-01-24	7.270	7.410	7.180	7.320	7.134	5,436,081
2022-01-21	7.330	7.390	7.260	7.330	7.144	6,441,100
2022-01-20	7.540	7.600	7.290	7.310	7.124	10,336,426
2022-01-19	7.540	7.650	7.470	7.570	7.378	7,750,833
2022-01-18	7.740	7.760	7.500	7.550	7.358	10,304,712
2022-01-17	7.600	7.720	7.590	7.700	7.504	6,936,231
2022-01-14	7.700	7.810	7.630	7.650	7.455	8,831,165
2022-01-13	8.050	8.070	7.740	7.750	7.553	18,023,981
2022-01-12	8.060	8.120	7.940	8.100	7.894	8,340,450
2022-01-11	8.290	8.350	8.000	8.060	7.855	14,890,144
2022-01-10	8.200	8.390	8.150	8.290	8.079	10,831,281
2022-01-07	8.630	8.770	8.290	8.330	8.118	20,367,778
2022-01-06	8.060	8.660	8.060	8.460	8.245	27,700,088
2022-01-05	8.380	8.410	8.040	8.100	7.894	17,759,451
2022-01-04	8.290	8.450	8.190	8.440	8.225	14,159,200
2021-12-31	8.360	8.470	8.290	8.320	8.108	11,792,359
2021-12-30	8.300	8.470	8.290	8.330	8.118	11,511,505
2021-12-29	8.340	8.420	8.230	8.400	8.186	10,871,581
2021-12-28	8.440	8.480	8.250	8.340	8.128	15,397,865
2021-12-27	8.300	8.600	8.190	8.490	8.274	19,119,986
2021-12-24	8.620	8.780	8.300	8.320	8.108	25,417,406
2021-12-23	8.880	8.970	8.680	8.690	8.469	36,533,109
2021-12-22	8.910	8.990	8.670	8.880	8.654	35,253,866
2021-12-21	8.710	9.210	8.580	9.040	8.810	45,976,963
2021-12-20	8.630	8.970	8.520	8.770	8.547	33,051,175
2021-12-17	8.670	8.870	8.600	8.710	8.489	33,171,382
2021-12-16	8.260	8.830	8.260	8.690	8.469	37,268,968
2021-12-15	8.240	8.480	8.240	8.320	8.108	22,453,476
2021-12-14	8.700	8.980	8.500	8.500	8.284	36,714,127
2021-12-13	8.300	8.560	8.180	8.550	8.333	24,206,165
2021-12-10	8.370	8.440	8.200	8.280	8.069	17,573,510
2021-12-09	8.560	8.600	8.310	8.390	8.177	23,757,167
2021-12-08	8.510	8.940	8.400	8.560	8.342	30,996,593
2021-12-07	8.620	8.700	8.390	8.620	8.401	26,806,382
2021-12-06	8.450	8.720	8.250	8.720	8.498	36,776,087
2021-12-03	8.270	8.520	8.180	8.400	8.186	28,408,917
2021-12-02	8.940	9.060	8.440	8.530	8.313	51,071,099
2021-12-01	8.260	8.620	8.080	8.600	8.381	39,618,965
2021-11-30	8.100	8.440	8.080	8.260	8.050	19,651,453
2021-11-29	7.950	8.170	7.900	8.040	7.836	11,283,384
2021-11-26	8.130	8.270	8.070	8.140	7.933	11,458,865
2021-11-25	8.330	8.330	8.070	8.100	7.894	15,993,965
2021-11-24	8.200	8.350	8.190	8.280	8.069	13,252,662
2021-11-23	8.420	8.430	8.240	8.280	8.069	17,835,439
2021-11-22	8.540	8.570	8.370	8.400	8.186	25,467,064
2021-11-19	8.210	8.650	8.120	8.540	8.323	40,418,869
2021-11-18	8.150	8.540	8.110	8.340	8.128	37,935,602
2021-11-17	7.900	8.100	7.830	8.020	7.816	13,042,649
2021-11-16	8.010	8.050	7.850	7.900	7.699	13,172,270
2021-11-15	7.860	8.230	7.810	8.090	7.884	23,358,030
2021-11-12	7.830	7.910	7.750	7.870	7.670	13,713,733
2021-11-11	7.980	7.980	7.830	7.830	7.631	17,681,983
2021-11-10	8.050	8.140	7.790	7.980	7.777	27,592,792
2021-11-09	7.520	8.700	7.520	8.030	7.826	44,494,452
2021-11-08	7.290	7.630	7.290	7.400	7.212	14,087,483
2021-11-05	7.450	7.470	7.160	7.180	6.997	14,665,506

← NewerPage 20 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.