Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.800	6.400	5.750	6.340	6.340	32,086,891
2026-04-17	5.880	5.900	5.670	5.810	5.810	12,517,750
2026-04-16	5.790	5.920	5.700	5.880	5.880	12,139,340
2026-04-15	5.970	6.030	5.760	5.780	5.780	11,579,800
2026-04-14	6.130	6.170	5.890	5.960	5.960	13,640,600
2026-04-13	6.020	6.200	5.920	6.080	6.080	15,530,090
2026-04-10	6.140	6.160	5.990	6.000	6.000	8,653,806
2026-04-09	6.110	6.160	6.030	6.050	6.050	9,871,819
2026-04-08	6.140	6.160	6.040	6.150	6.150	12,002,480
2026-04-07	5.880	6.140	5.850	6.040	6.040	11,795,900
2026-04-03	6.090	6.110	5.740	5.840	5.840	14,039,130
2026-04-02	6.130	6.260	6.000	6.070	6.070	10,562,880
2026-04-01	6.250	6.370	6.100	6.150	6.150	12,071,900
2026-03-31	6.150	6.380	6.110	6.190	6.190	18,260,070
2026-03-30	6.230	6.280	6.090	6.170	6.170	11,083,000
2026-03-27	6.180	6.370	6.140	6.300	6.300	11,451,640
2026-03-26	6.340	6.370	6.180	6.220	6.220	12,677,100
2026-03-25	6.250	6.400	6.180	6.360	6.360	17,560,100
2026-03-24	6.070	6.190	5.860	6.170	6.170	20,069,420
2026-03-23	5.990	6.230	5.860	5.900	5.900	21,027,109
2026-03-20	6.190	6.320	6.000	6.070	6.070	18,992,080
2026-03-19	6.220	6.400	6.100	6.170	6.170	21,179,850
2026-03-18	6.540	6.640	6.250	6.310	6.310	31,035,830
2026-03-17	6.400	6.950	6.360	6.470	6.470	45,131,602
2026-03-16	6.130	6.460	6.040	6.380	6.380	20,089,980
2026-03-13	6.130	6.270	6.060	6.110	6.110	12,407,820
2026-03-12	6.260	6.270	6.090	6.110	6.110	9,699,000
2026-03-11	6.250	6.320	6.210	6.270	6.270	8,340,181
2026-03-10	6.220	6.350	6.160	6.270	6.270	9,046,019
2026-03-09	6.200	6.380	6.110	6.180	6.180	13,468,200
2026-03-06	5.940	6.350	5.930	6.290	6.290	18,077,100
2026-03-05	6.000	6.100	5.940	5.990	5.990	8,817,700
2026-03-04	5.790	6.050	5.630	5.900	5.900	15,391,530
2026-03-03	6.230	6.250	5.820	5.840	5.840	16,659,039
2026-03-02	6.150	6.300	5.920	6.030	6.030	14,382,600
2026-02-27	6.210	6.280	6.120	6.220	6.220	9,670,200
2026-02-26	6.450	6.450	6.200	6.240	6.240	15,254,600
2026-02-25	6.260	6.570	6.200	6.450	6.450	20,471,400
2026-02-24	6.210	6.300	6.160	6.240	6.240	9,172,200
2026-02-13	6.120	6.250	6.070	6.170	6.170	11,450,850
2026-02-12	6.230	6.290	6.090	6.120	6.120	13,075,400
2026-02-11	6.260	6.300	6.170	6.230	6.230	10,203,400
2026-02-10	6.180	6.290	6.140	6.230	6.230	14,934,150
2026-02-09	6.080	6.240	6.070	6.150	6.150	14,758,310
2026-02-06	6.040	6.100	5.950	6.010	6.010	10,584,780
2026-02-05	6.000	6.130	5.960	6.020	6.020	13,448,870
2026-02-04	5.920	6.180	5.860	6.050	6.050	20,627,340
2026-02-03	5.860	5.950	5.790	5.900	5.900	11,514,880
2026-02-02	5.820	6.050	5.750	5.810	5.810	18,547,539
2026-01-30	5.870	5.970	5.760	5.940	5.940	12,583,310
2026-01-29	5.940	6.040	5.860	5.920	5.920	11,426,760
2026-01-28	5.980	6.070	5.870	5.890	5.890	8,922,500
2026-01-27	6.120	6.120	5.830	6.020	6.020	15,081,800
2026-01-26	6.230	6.230	6.000	6.100	6.100	15,429,460
2026-01-23	6.190	6.290	6.070	6.250	6.250	17,128,840
2026-01-22	6.180	6.280	6.070	6.190	6.190	15,953,530
2026-01-21	6.030	6.150	5.980	6.110	6.110	12,273,940
2026-01-20	6.150	6.260	6.020	6.080	6.080	23,241,430
2026-01-19	5.730	6.280	5.680	6.230	6.230	38,654,688
2026-01-16	5.880	5.930	5.750	5.780	5.780	14,333,581

← NewerPage 3 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.