Zhejiang Kaier New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.410	4.490	4.410	4.470	4.457	4,584,691
2025-04-21	4.380	4.440	4.340	4.420	4.408	4,222,844
2025-04-18	4.380	4.400	4.290	4.380	4.368	5,218,000
2025-04-17	4.340	4.440	4.280	4.370	4.358	5,010,024
2025-04-16	4.450	4.500	4.240	4.330	4.318	7,062,613
2025-04-15	4.450	4.510	4.400	4.460	4.447	5,670,287
2025-04-14	4.520	4.540	4.410	4.450	4.437	7,031,726
2025-04-11	4.390	4.480	4.350	4.360	4.348	6,025,425
2025-04-10	4.400	4.550	4.390	4.420	4.408	11,652,860
2025-04-09	4.130	4.390	3.930	4.330	4.318	10,600,800
2025-04-08	4.210	4.400	4.130	4.230	4.218	9,505,485
2025-04-07	4.680	4.680	4.010	4.050	4.039	13,730,875
2025-04-03	4.830	4.930	4.810	4.890	4.876	4,860,100
2025-04-02	4.900	4.930	4.820	4.870	4.856	4,764,600
2025-04-01	4.720	4.930	4.720	4.850	4.836	6,687,281
2025-03-31	4.830	4.840	4.640	4.720	4.707	5,858,509
2025-03-28	4.940	4.990	4.820	4.840	4.826	6,280,320
2025-03-27	4.980	5.010	4.870	4.960	4.946	5,586,300
2025-03-26	4.900	5.170	4.860	5.020	5.006	9,584,338
2025-03-25	4.800	4.940	4.760	4.910	4.896	6,525,312
2025-03-24	5.010	5.030	4.730	4.820	4.806	9,440,082
2025-03-21	5.050	5.050	4.950	5.000	4.986	6,643,182
2025-03-20	5.020	5.060	4.990	5.020	5.006	5,142,700
2025-03-19	5.050	5.060	4.980	5.020	5.006	4,909,306
2025-03-18	5.100	5.110	5.000	5.050	5.036	6,576,818
2025-03-17	5.080	5.150	5.040	5.060	5.046	9,485,699
2025-03-14	4.970	5.120	4.930	5.070	5.056	15,237,034
2025-03-13	4.840	5.010	4.760	4.980	4.966	12,642,945
2025-03-12	4.870	4.890	4.820	4.860	4.846	6,846,221
2025-03-11	4.830	4.870	4.770	4.860	4.846	5,077,549
2025-03-10	4.760	4.910	4.740	4.860	4.846	9,568,603
2025-03-07	4.720	4.800	4.710	4.750	4.737	7,122,801
2025-03-06	4.700	4.750	4.670	4.750	4.737	5,903,844
2025-03-05	4.740	4.750	4.620	4.690	4.677	5,478,380
2025-03-04	4.650	4.740	4.610	4.740	4.727	4,444,815
2025-03-03	4.610	4.760	4.600	4.660	4.647	7,920,296
2025-02-28	4.760	4.760	4.600	4.610	4.597	6,538,715
2025-02-27	4.760	4.820	4.660	4.760	4.747	5,403,662
2025-02-26	4.710	4.810	4.710	4.770	4.757	6,067,635
2025-02-25	4.710	4.770	4.680	4.700	4.687	4,737,200
2025-02-24	4.700	4.770	4.610	4.750	4.737	7,045,200
2025-02-21	4.700	4.760	4.620	4.660	4.647	5,578,938
2025-02-20	4.640	4.730	4.640	4.720	4.707	5,160,369
2025-02-19	4.590	4.670	4.570	4.670	4.657	5,745,675
2025-02-18	4.740	4.770	4.570	4.600	4.587	5,844,300
2025-02-17	4.720	4.780	4.640	4.740	4.727	6,552,790
2025-02-14	4.690	4.730	4.660	4.660	4.647	5,074,031
2025-02-13	4.790	4.800	4.700	4.710	4.697	5,415,600
2025-02-12	4.800	4.810	4.700	4.760	4.747	4,712,757
2025-02-11	4.810	4.820	4.720	4.770	4.757	4,750,722
2025-02-10	4.690	4.800	4.690	4.800	4.786	5,912,622
2025-02-07	4.640	4.750	4.630	4.680	4.667	5,853,022
2025-02-06	4.600	4.660	4.530	4.640	4.627	5,835,262
2025-02-05	4.630	4.650	4.520	4.610	4.597	5,463,068
2025-01-27	4.680	4.760	4.590	4.590	4.577	9,305,500
2025-01-24	4.660	4.700	4.590	4.690	4.677	6,769,300
2025-01-23	4.660	4.760	4.620	4.630	4.617	5,408,800
2025-01-22	4.650	4.710	4.580	4.610	4.597	4,515,681
2025-01-21	4.740	4.770	4.620	4.680	4.667	5,338,500
2025-01-20	4.720	4.780	4.630	4.730	4.717	6,429,825

← NewerPage 7 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.