Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.320 | 5.460 | 5.280 | 5.450 | 5.450 | 13,625,870 |
| 2025-07-18 | 5.300 | 5.300 | 5.230 | 5.280 | 5.280 | 4,963,581 |
| 2025-07-17 | 5.270 | 5.300 | 5.210 | 5.290 | 5.290 | 6,703,272 |
| 2025-07-16 | 5.240 | 5.280 | 5.170 | 5.250 | 5.250 | 7,591,900 |
| 2025-07-15 | 5.330 | 5.340 | 5.150 | 5.210 | 5.210 | 9,103,044 |
| 2025-07-14 | 5.260 | 5.340 | 5.230 | 5.320 | 5.320 | 10,989,394 |
| 2025-07-11 | 5.380 | 5.380 | 5.230 | 5.260 | 5.260 | 9,300,968 |
| 2025-07-10 | 5.300 | 5.380 | 5.260 | 5.360 | 5.360 | 8,902,915 |
| 2025-07-09 | 5.290 | 5.320 | 5.240 | 5.280 | 5.280 | 7,973,212 |
| 2025-07-08 | 5.210 | 5.340 | 5.190 | 5.270 | 5.270 | 11,032,569 |
| 2025-07-07 | 5.100 | 5.200 | 5.060 | 5.190 | 5.190 | 8,392,804 |
| 2025-07-04 | 5.070 | 5.170 | 5.070 | 5.120 | 5.120 | 10,691,979 |
| 2025-07-03 | 5.100 | 5.110 | 5.040 | 5.090 | 5.090 | 6,682,185 |
| 2025-07-02 | 5.050 | 5.100 | 5.020 | 5.070 | 5.070 | 6,853,557 |
| 2025-07-01 | 4.970 | 5.050 | 4.960 | 5.040 | 5.040 | 8,017,507 |
| 2025-06-30 | 4.950 | 4.980 | 4.920 | 4.970 | 4.970 | 4,724,374 |
| 2025-06-27 | 4.910 | 5.000 | 4.910 | 4.940 | 4.940 | 5,119,131 |
| 2025-06-26 | 4.940 | 4.970 | 4.900 | 4.910 | 4.910 | 4,423,319 |
| 2025-06-25 | 4.910 | 4.950 | 4.870 | 4.930 | 4.930 | 5,473,431 |
| 2025-06-24 | 4.830 | 4.920 | 4.790 | 4.910 | 4.910 | 5,887,970 |
| 2025-06-23 | 4.620 | 4.820 | 4.620 | 4.810 | 4.810 | 4,973,502 |
| 2025-06-20 | 4.720 | 4.770 | 4.680 | 4.690 | 4.690 | 4,484,400 |
| 2025-06-19 | 4.820 | 4.850 | 4.710 | 4.720 | 4.720 | 5,128,920 |
| 2025-06-18 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 5,305,725 |
| 2025-06-17 | 4.900 | 4.910 | 4.860 | 4.900 | 4.900 | 4,099,869 |
| 2025-06-16 | 4.850 | 4.910 | 4.830 | 4.890 | 4.890 | 4,981,394 |
| 2025-06-13 | 4.900 | 4.920 | 4.840 | 4.860 | 4.860 | 5,947,225 |
| 2025-06-12 | 4.890 | 4.920 | 4.860 | 4.910 | 4.910 | 4,873,186 |
| 2025-06-11 | 4.910 | 4.950 | 4.890 | 4.910 | 4.910 | 5,381,100 |
| 2025-06-10 | 4.970 | 5.010 | 4.850 | 4.910 | 4.910 | 7,071,394 |
| 2025-06-09 | 4.960 | 5.010 | 4.930 | 4.970 | 4.970 | 7,119,907 |
| 2025-06-06 | 4.950 | 5.010 | 4.920 | 4.970 | 4.970 | 8,480,774 |
| 2025-06-05 | 4.930 | 5.070 | 4.870 | 4.960 | 4.960 | 12,432,463 |
| 2025-06-04 | 4.780 | 5.060 | 4.780 | 4.940 | 4.926 | 12,431,444 |
| 2025-06-03 | 4.700 | 4.840 | 4.700 | 4.780 | 4.767 | 11,104,112 |
| 2025-05-30 | 5.130 | 5.260 | 4.790 | 4.820 | 4.806 | 19,792,908 |
| 2025-05-29 | 4.760 | 4.880 | 4.750 | 4.880 | 4.866 | 6,331,118 |
| 2025-05-28 | 4.800 | 4.830 | 4.760 | 4.780 | 4.767 | 3,504,640 |
| 2025-05-27 | 4.780 | 4.820 | 4.720 | 4.790 | 4.776 | 3,677,506 |
| 2025-05-26 | 4.710 | 4.800 | 4.700 | 4.770 | 4.757 | 3,721,940 |
| 2025-05-23 | 4.790 | 4.800 | 4.710 | 4.730 | 4.717 | 6,011,125 |
| 2025-05-22 | 4.820 | 4.880 | 4.740 | 4.760 | 4.747 | 4,828,644 |
| 2025-05-21 | 4.840 | 4.860 | 4.800 | 4.840 | 4.826 | 4,961,200 |
| 2025-05-20 | 4.820 | 4.860 | 4.790 | 4.860 | 4.846 | 4,274,400 |
| 2025-05-19 | 4.760 | 4.860 | 4.750 | 4.810 | 4.796 | 5,477,521 |
| 2025-05-16 | 4.750 | 4.800 | 4.720 | 4.770 | 4.757 | 4,616,650 |
| 2025-05-15 | 4.720 | 4.800 | 4.680 | 4.760 | 4.747 | 6,029,200 |
| 2025-05-14 | 4.740 | 4.760 | 4.680 | 4.730 | 4.717 | 4,152,500 |
| 2025-05-13 | 4.750 | 4.790 | 4.710 | 4.740 | 4.727 | 3,979,900 |
| 2025-05-12 | 4.780 | 4.810 | 4.710 | 4.740 | 4.727 | 5,840,644 |
| 2025-05-09 | 4.750 | 4.790 | 4.700 | 4.750 | 4.737 | 5,729,381 |
| 2025-05-08 | 4.680 | 4.770 | 4.670 | 4.750 | 4.737 | 5,707,175 |
| 2025-05-07 | 4.730 | 4.750 | 4.670 | 4.700 | 4.687 | 5,656,900 |
| 2025-05-06 | 4.640 | 4.690 | 4.620 | 4.680 | 4.667 | 7,942,269 |
| 2025-04-30 | 4.560 | 4.650 | 4.560 | 4.580 | 4.567 | 5,572,094 |
| 2025-04-29 | 4.480 | 4.610 | 4.460 | 4.570 | 4.557 | 6,377,924 |
| 2025-04-28 | 4.520 | 4.530 | 4.380 | 4.480 | 4.467 | 6,345,447 |
| 2025-04-25 | 4.440 | 4.560 | 4.430 | 4.500 | 4.487 | 4,236,006 |
| 2025-04-24 | 4.490 | 4.540 | 4.420 | 4.460 | 4.447 | 5,399,500 |
| 2025-04-23 | 4.480 | 4.520 | 4.460 | 4.480 | 4.467 | 4,200,209 |
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.