Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.720 | 4.780 | 4.630 | 4.730 | 4.717 | 6,429,825 |
| 2025-01-17 | 4.700 | 4.700 | 4.630 | 4.670 | 4.657 | 4,080,600 |
| 2025-01-16 | 4.750 | 4.780 | 4.660 | 4.700 | 4.687 | 5,393,913 |
| 2025-01-15 | 4.680 | 4.790 | 4.610 | 4.670 | 4.657 | 5,372,000 |
| 2025-01-14 | 4.470 | 4.700 | 4.470 | 4.690 | 4.677 | 6,276,400 |
| 2025-01-13 | 4.370 | 4.520 | 4.260 | 4.470 | 4.457 | 4,630,201 |
| 2025-01-10 | 4.520 | 4.570 | 4.400 | 4.410 | 4.398 | 5,233,000 |
| 2025-01-09 | 4.530 | 4.580 | 4.480 | 4.510 | 4.497 | 4,005,400 |
| 2025-01-08 | 4.580 | 4.630 | 4.400 | 4.530 | 4.517 | 5,352,600 |
| 2025-01-07 | 4.460 | 4.590 | 4.440 | 4.590 | 4.577 | 6,639,300 |
| 2025-01-06 | 4.350 | 4.520 | 4.150 | 4.490 | 4.477 | 9,982,210 |
| 2025-01-03 | 4.610 | 4.620 | 4.340 | 4.360 | 4.348 | 9,212,564 |
| 2025-01-02 | 4.640 | 4.760 | 4.520 | 4.580 | 4.567 | 6,407,144 |
| 2024-12-31 | 4.780 | 4.850 | 4.650 | 4.670 | 4.657 | 5,346,500 |
| 2024-12-30 | 4.840 | 4.840 | 4.690 | 4.770 | 4.757 | 4,632,181 |
| 2024-12-27 | 4.730 | 4.910 | 4.730 | 4.860 | 4.846 | 5,373,206 |
| 2024-12-26 | 4.770 | 4.810 | 4.670 | 4.740 | 4.727 | 4,702,600 |
| 2024-12-25 | 4.840 | 4.840 | 4.590 | 4.710 | 4.697 | 7,181,126 |
| 2024-12-24 | 4.760 | 4.860 | 4.720 | 4.820 | 4.806 | 6,160,007 |
| 2024-12-23 | 5.110 | 5.120 | 4.730 | 4.760 | 4.747 | 10,546,980 |
| 2024-12-20 | 4.990 | 5.120 | 4.980 | 5.080 | 5.066 | 6,908,856 |
| 2024-12-19 | 4.960 | 5.030 | 4.880 | 4.990 | 4.976 | 7,551,364 |
| 2024-12-18 | 5.040 | 5.110 | 4.920 | 5.000 | 4.986 | 8,432,181 |
| 2024-12-17 | 5.360 | 5.380 | 5.040 | 5.050 | 5.036 | 11,796,238 |
| 2024-12-16 | 5.380 | 5.470 | 5.350 | 5.380 | 5.365 | 7,604,813 |
| 2024-12-13 | 5.470 | 5.520 | 5.330 | 5.360 | 5.345 | 9,891,987 |
| 2024-12-12 | 5.410 | 5.510 | 5.380 | 5.510 | 5.494 | 13,283,881 |
| 2024-12-11 | 5.340 | 5.420 | 5.320 | 5.410 | 5.395 | 7,124,862 |
| 2024-12-10 | 5.480 | 5.560 | 5.320 | 5.330 | 5.315 | 10,508,300 |
| 2024-12-09 | 5.410 | 5.420 | 5.270 | 5.360 | 5.345 | 8,658,209 |
| 2024-12-06 | 5.280 | 5.420 | 5.210 | 5.380 | 5.365 | 14,338,478 |
| 2024-12-05 | 5.190 | 5.320 | 5.190 | 5.260 | 5.245 | 7,771,524 |
| 2024-12-04 | 5.330 | 5.340 | 5.190 | 5.210 | 5.195 | 8,247,682 |
| 2024-12-03 | 5.330 | 5.370 | 5.300 | 5.350 | 5.335 | 9,203,077 |
| 2024-12-02 | 5.270 | 5.340 | 5.250 | 5.330 | 5.315 | 9,311,838 |
| 2024-11-29 | 5.260 | 5.290 | 5.150 | 5.260 | 5.245 | 8,402,783 |
| 2024-11-28 | 5.200 | 5.330 | 5.200 | 5.270 | 5.255 | 10,507,182 |
| 2024-11-27 | 5.150 | 5.210 | 4.990 | 5.210 | 5.195 | 8,168,218 |
| 2024-11-26 | 5.170 | 5.250 | 5.140 | 5.160 | 5.145 | 6,909,000 |
| 2024-11-25 | 5.080 | 5.250 | 5.010 | 5.200 | 5.185 | 9,408,906 |
| 2024-11-22 | 5.300 | 5.350 | 5.080 | 5.090 | 5.076 | 11,087,643 |
| 2024-11-21 | 5.180 | 5.350 | 5.120 | 5.320 | 5.305 | 14,679,301 |
| 2024-11-20 | 4.970 | 5.190 | 4.970 | 5.180 | 5.165 | 8,451,045 |
| 2024-11-19 | 4.880 | 5.010 | 4.840 | 5.010 | 4.996 | 6,845,400 |
| 2024-11-18 | 5.030 | 5.130 | 4.870 | 4.880 | 4.866 | 9,309,131 |
| 2024-11-15 | 5.160 | 5.240 | 5.000 | 5.010 | 4.996 | 11,749,349 |
| 2024-11-14 | 5.420 | 5.520 | 5.150 | 5.180 | 5.165 | 18,404,324 |
| 2024-11-13 | 5.350 | 5.680 | 5.260 | 5.540 | 5.524 | 32,535,038 |
| 2024-11-12 | 5.340 | 5.400 | 5.210 | 5.280 | 5.265 | 13,958,335 |
| 2024-11-11 | 5.100 | 5.390 | 5.100 | 5.360 | 5.345 | 23,090,488 |
| 2024-11-08 | 5.220 | 5.250 | 5.050 | 5.150 | 5.135 | 15,928,281 |
| 2024-11-07 | 4.920 | 5.220 | 4.890 | 5.170 | 5.155 | 20,309,193 |
| 2024-11-06 | 4.930 | 5.030 | 4.830 | 4.970 | 4.956 | 16,717,572 |
| 2024-11-05 | 4.910 | 4.940 | 4.820 | 4.930 | 4.916 | 14,345,560 |
| 2024-11-04 | 4.690 | 4.850 | 4.680 | 4.850 | 4.836 | 11,343,155 |
| 2024-11-01 | 5.050 | 5.050 | 4.710 | 4.730 | 4.717 | 22,688,181 |
| 2024-10-31 | 4.980 | 5.260 | 4.900 | 5.100 | 5.086 | 33,210,546 |
| 2024-10-30 | 4.660 | 5.460 | 4.650 | 5.010 | 4.996 | 35,769,057 |
| 2024-10-29 | 4.880 | 4.890 | 4.620 | 4.640 | 4.627 | 8,222,036 |
| 2024-10-28 | 4.690 | 4.830 | 4.680 | 4.830 | 4.816 | 7,732,038 |
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.