Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.510 | 5.570 | 5.470 | 5.520 | 5.520 | 5,612,900 |
| 2025-10-21 | 5.380 | 5.520 | 5.360 | 5.520 | 5.520 | 6,977,113 |
| 2025-10-20 | 5.340 | 5.420 | 5.290 | 5.390 | 5.390 | 6,849,500 |
| 2025-10-17 | 5.350 | 5.400 | 5.260 | 5.270 | 5.270 | 5,123,600 |
| 2025-10-16 | 5.480 | 5.480 | 5.340 | 5.360 | 5.360 | 6,009,376 |
| 2025-10-15 | 5.430 | 5.510 | 5.400 | 5.470 | 5.470 | 5,123,219 |
| 2025-10-14 | 5.450 | 5.520 | 5.420 | 5.440 | 5.440 | 6,864,925 |
| 2025-10-13 | 5.330 | 5.470 | 5.160 | 5.470 | 5.470 | 8,681,662 |
| 2025-10-10 | 5.400 | 5.510 | 5.360 | 5.450 | 5.450 | 7,601,106 |
| 2025-10-09 | 5.420 | 5.500 | 5.370 | 5.390 | 5.390 | 8,094,137 |
| 2025-09-30 | 5.480 | 5.500 | 5.400 | 5.410 | 5.410 | 7,027,169 |
| 2025-09-29 | 5.350 | 5.470 | 5.290 | 5.460 | 5.460 | 8,171,075 |
| 2025-09-26 | 5.320 | 5.440 | 5.260 | 5.350 | 5.350 | 7,825,169 |
| 2025-09-25 | 5.460 | 5.490 | 5.270 | 5.310 | 5.310 | 9,163,400 |
| 2025-09-24 | 5.300 | 5.510 | 5.210 | 5.450 | 5.450 | 9,970,637 |
| 2025-09-23 | 5.380 | 5.390 | 5.110 | 5.330 | 5.330 | 10,494,221 |
| 2025-09-22 | 5.400 | 5.440 | 5.310 | 5.390 | 5.390 | 5,630,575 |
| 2025-09-19 | 5.450 | 5.480 | 5.330 | 5.400 | 5.400 | 7,125,590 |
| 2025-09-18 | 5.650 | 5.650 | 5.380 | 5.450 | 5.450 | 13,594,900 |
| 2025-09-17 | 5.730 | 5.750 | 5.600 | 5.650 | 5.650 | 13,962,347 |
| 2025-09-16 | 5.490 | 5.770 | 5.450 | 5.760 | 5.760 | 18,463,020 |
| 2025-09-15 | 5.490 | 5.550 | 5.440 | 5.460 | 5.460 | 7,826,625 |
| 2025-09-12 | 5.550 | 5.560 | 5.470 | 5.530 | 5.530 | 8,934,720 |
| 2025-09-11 | 5.520 | 5.560 | 5.430 | 5.540 | 5.540 | 9,947,425 |
| 2025-09-10 | 5.470 | 5.600 | 5.450 | 5.530 | 5.530 | 7,153,341 |
| 2025-09-09 | 5.560 | 5.600 | 5.430 | 5.490 | 5.490 | 10,913,013 |
| 2025-09-08 | 5.550 | 5.660 | 5.490 | 5.590 | 5.590 | 13,948,283 |
| 2025-09-05 | 5.550 | 5.560 | 5.430 | 5.540 | 5.540 | 9,946,002 |
| 2025-09-04 | 5.530 | 5.640 | 5.420 | 5.510 | 5.510 | 13,869,595 |
| 2025-09-03 | 5.850 | 5.880 | 5.470 | 5.510 | 5.510 | 17,490,200 |
| 2025-09-02 | 5.990 | 6.000 | 5.810 | 5.850 | 5.850 | 14,927,103 |
| 2025-09-01 | 5.970 | 6.210 | 5.910 | 5.990 | 5.990 | 15,420,850 |
| 2025-08-29 | 6.080 | 6.110 | 5.870 | 5.930 | 5.930 | 17,031,385 |
| 2025-08-28 | 6.030 | 6.330 | 5.820 | 6.090 | 6.090 | 35,410,096 |
| 2025-08-27 | 6.130 | 6.250 | 6.010 | 6.030 | 6.030 | 33,443,375 |
| 2025-08-26 | 5.850 | 6.290 | 5.720 | 6.170 | 6.170 | 42,963,468 |
| 2025-08-25 | 5.620 | 5.860 | 5.570 | 5.740 | 5.740 | 20,029,181 |
| 2025-08-22 | 5.710 | 5.740 | 5.530 | 5.600 | 5.600 | 14,663,960 |
| 2025-08-21 | 5.660 | 5.710 | 5.620 | 5.710 | 5.710 | 10,564,100 |
| 2025-08-20 | 5.590 | 5.640 | 5.520 | 5.640 | 5.640 | 9,410,762 |
| 2025-08-19 | 5.500 | 5.620 | 5.460 | 5.600 | 5.600 | 12,926,878 |
| 2025-08-18 | 5.470 | 5.540 | 5.420 | 5.470 | 5.470 | 11,189,925 |
| 2025-08-15 | 5.480 | 5.560 | 5.420 | 5.450 | 5.450 | 11,062,413 |
| 2025-08-14 | 5.640 | 5.680 | 5.460 | 5.470 | 5.470 | 9,541,281 |
| 2025-08-13 | 5.620 | 5.670 | 5.540 | 5.630 | 5.630 | 11,852,113 |
| 2025-08-12 | 5.690 | 5.730 | 5.620 | 5.630 | 5.630 | 10,004,515 |
| 2025-08-11 | 5.590 | 5.700 | 5.560 | 5.690 | 5.690 | 12,334,793 |
| 2025-08-08 | 5.520 | 5.610 | 5.460 | 5.600 | 5.600 | 10,584,721 |
| 2025-08-07 | 5.550 | 5.570 | 5.470 | 5.520 | 5.520 | 8,398,199 |
| 2025-08-06 | 5.500 | 5.550 | 5.450 | 5.540 | 5.540 | 10,307,174 |
| 2025-08-05 | 5.580 | 5.590 | 5.490 | 5.510 | 5.510 | 9,753,800 |
| 2025-08-04 | 5.350 | 5.570 | 5.310 | 5.560 | 5.560 | 16,907,181 |
| 2025-08-01 | 5.320 | 5.430 | 5.290 | 5.400 | 5.400 | 12,866,900 |
| 2025-07-31 | 5.500 | 5.540 | 5.320 | 5.350 | 5.350 | 20,707,663 |
| 2025-07-30 | 5.550 | 5.720 | 5.350 | 5.470 | 5.470 | 36,232,501 |
| 2025-07-29 | 5.630 | 5.680 | 5.480 | 5.580 | 5.580 | 33,557,931 |
| 2025-07-28 | 5.360 | 5.980 | 5.310 | 5.670 | 5.670 | 57,116,999 |
| 2025-07-25 | 5.360 | 5.420 | 5.300 | 5.340 | 5.340 | 9,773,681 |
| 2025-07-24 | 5.400 | 5.410 | 5.310 | 5.380 | 5.380 | 7,927,902 |
| 2025-07-23 | 5.480 | 5.480 | 5.350 | 5.360 | 5.360 | 10,122,944 |
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.