Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.850 | 6.060 | 5.780 | 5.870 | 5.870 | 13,687,537 |
| 2026-01-14 | 5.930 | 6.050 | 5.780 | 5.890 | 5.890 | 24,628,881 |
| 2026-01-13 | 5.750 | 6.150 | 5.690 | 5.950 | 5.950 | 37,212,762 |
| 2026-01-12 | 5.810 | 5.820 | 5.680 | 5.760 | 5.760 | 21,147,545 |
| 2026-01-09 | 5.760 | 5.890 | 5.650 | 5.840 | 5.840 | 23,002,726 |
| 2026-01-08 | 5.330 | 5.850 | 5.310 | 5.780 | 5.780 | 39,543,654 |
| 2026-01-07 | 5.450 | 5.450 | 5.280 | 5.300 | 5.300 | 13,223,181 |
| 2026-01-06 | 5.400 | 5.460 | 5.360 | 5.410 | 5.410 | 11,385,773 |
| 2026-01-05 | 5.480 | 5.500 | 5.330 | 5.400 | 5.400 | 17,354,450 |
| 2025-12-31 | 5.240 | 5.580 | 5.070 | 5.500 | 5.500 | 32,908,369 |
| 2025-12-30 | 5.120 | 5.380 | 5.050 | 5.240 | 5.240 | 16,867,687 |
| 2025-12-29 | 5.140 | 5.150 | 5.060 | 5.130 | 5.130 | 8,915,057 |
| 2025-12-26 | 5.180 | 5.230 | 5.120 | 5.130 | 5.130 | 8,316,813 |
| 2025-12-25 | 5.120 | 5.220 | 5.100 | 5.210 | 5.210 | 9,739,394 |
| 2025-12-24 | 5.040 | 5.140 | 5.020 | 5.100 | 5.100 | 8,121,175 |
| 2025-12-23 | 5.100 | 5.100 | 5.030 | 5.030 | 5.030 | 7,403,241 |
| 2025-12-22 | 5.110 | 5.160 | 5.080 | 5.110 | 5.110 | 9,627,002 |
| 2025-12-19 | 4.960 | 5.110 | 4.950 | 5.100 | 5.100 | 9,853,941 |
| 2025-12-18 | 4.920 | 5.020 | 4.890 | 4.940 | 4.940 | 10,696,800 |
| 2025-12-17 | 5.040 | 5.050 | 4.840 | 4.930 | 4.930 | 13,390,781 |
| 2025-12-16 | 5.210 | 5.250 | 5.030 | 5.040 | 5.040 | 12,417,000 |
| 2025-12-15 | 5.200 | 5.290 | 5.160 | 5.250 | 5.250 | 10,022,554 |
| 2025-12-12 | 5.460 | 5.500 | 5.220 | 5.250 | 5.250 | 19,733,238 |
| 2025-12-11 | 5.410 | 5.620 | 5.360 | 5.500 | 5.500 | 22,803,756 |
| 2025-12-10 | 5.530 | 5.580 | 5.380 | 5.390 | 5.390 | 17,114,800 |
| 2025-12-09 | 5.360 | 5.700 | 5.340 | 5.510 | 5.510 | 30,933,528 |
| 2025-12-08 | 5.300 | 5.390 | 5.260 | 5.340 | 5.340 | 7,453,794 |
| 2025-12-05 | 5.230 | 5.300 | 5.130 | 5.290 | 5.290 | 7,897,325 |
| 2025-12-04 | 5.340 | 5.350 | 5.170 | 5.210 | 5.210 | 7,422,057 |
| 2025-12-03 | 5.390 | 5.420 | 5.290 | 5.350 | 5.350 | 6,244,202 |
| 2025-12-02 | 5.380 | 5.390 | 5.260 | 5.370 | 5.370 | 6,769,476 |
| 2025-12-01 | 5.390 | 5.500 | 5.340 | 5.370 | 5.370 | 11,458,100 |
| 2025-11-28 | 5.260 | 5.380 | 5.210 | 5.370 | 5.370 | 7,271,000 |
| 2025-11-27 | 5.260 | 5.330 | 5.180 | 5.250 | 5.250 | 6,216,536 |
| 2025-11-26 | 5.310 | 5.350 | 5.210 | 5.240 | 5.240 | 8,611,200 |
| 2025-11-25 | 5.300 | 5.360 | 5.250 | 5.310 | 5.310 | 6,771,769 |
| 2025-11-24 | 5.200 | 5.310 | 5.160 | 5.270 | 5.270 | 9,351,436 |
| 2025-11-21 | 5.410 | 5.490 | 5.130 | 5.150 | 5.150 | 14,890,724 |
| 2025-11-20 | 5.480 | 5.540 | 5.370 | 5.440 | 5.440 | 9,011,700 |
| 2025-11-19 | 5.610 | 5.630 | 5.380 | 5.470 | 5.470 | 12,279,793 |
| 2025-11-18 | 5.750 | 5.750 | 5.570 | 5.610 | 5.610 | 10,607,005 |
| 2025-11-17 | 5.750 | 5.760 | 5.660 | 5.730 | 5.730 | 11,428,935 |
| 2025-11-14 | 5.700 | 5.770 | 5.670 | 5.750 | 5.750 | 10,936,294 |
| 2025-11-13 | 5.700 | 5.750 | 5.650 | 5.720 | 5.720 | 8,689,152 |
| 2025-11-12 | 5.680 | 5.740 | 5.640 | 5.690 | 5.690 | 8,824,625 |
| 2025-11-11 | 5.690 | 5.750 | 5.630 | 5.710 | 5.710 | 11,017,681 |
| 2025-11-10 | 5.620 | 5.690 | 5.580 | 5.670 | 5.670 | 13,318,619 |
| 2025-11-07 | 5.510 | 5.660 | 5.500 | 5.610 | 5.610 | 13,858,581 |
| 2025-11-06 | 5.620 | 5.630 | 5.480 | 5.530 | 5.530 | 9,691,702 |
| 2025-11-05 | 5.420 | 5.580 | 5.420 | 5.570 | 5.570 | 11,883,308 |
| 2025-11-04 | 5.450 | 5.510 | 5.410 | 5.470 | 5.470 | 10,043,100 |
| 2025-11-03 | 5.370 | 5.460 | 5.360 | 5.450 | 5.450 | 10,874,993 |
| 2025-10-31 | 5.350 | 5.420 | 5.330 | 5.390 | 5.390 | 9,982,275 |
| 2025-10-30 | 5.450 | 5.450 | 5.320 | 5.350 | 5.350 | 6,877,500 |
| 2025-10-29 | 5.600 | 5.600 | 5.360 | 5.430 | 5.430 | 12,277,769 |
| 2025-10-28 | 5.500 | 5.620 | 5.450 | 5.580 | 5.580 | 13,201,708 |
| 2025-10-27 | 5.570 | 5.600 | 5.460 | 5.490 | 5.490 | 9,015,593 |
| 2025-10-24 | 5.560 | 5.580 | 5.510 | 5.560 | 5.560 | 6,404,376 |
| 2025-10-23 | 5.530 | 5.570 | 5.420 | 5.550 | 5.550 | 6,690,082 |
| 2025-10-22 | 5.510 | 5.570 | 5.470 | 5.520 | 5.520 | 5,612,900 |
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.