Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.570 | 4.690 | 4.540 | 4.680 | 4.667 | 7,777,243 |
| 2024-10-24 | 4.600 | 4.630 | 4.530 | 4.570 | 4.557 | 5,252,088 |
| 2024-10-23 | 4.560 | 4.650 | 4.560 | 4.630 | 4.617 | 7,530,771 |
| 2024-10-22 | 4.570 | 4.630 | 4.540 | 4.600 | 4.587 | 7,099,619 |
| 2024-10-21 | 4.530 | 4.610 | 4.440 | 4.590 | 4.577 | 10,716,838 |
| 2024-10-18 | 4.400 | 4.580 | 4.350 | 4.520 | 4.507 | 8,000,204 |
| 2024-10-17 | 4.440 | 4.540 | 4.390 | 4.410 | 4.398 | 6,627,096 |
| 2024-10-16 | 4.310 | 4.450 | 4.270 | 4.430 | 4.417 | 6,373,300 |
| 2024-10-15 | 4.430 | 4.470 | 4.370 | 4.380 | 4.368 | 5,485,000 |
| 2024-10-14 | 4.390 | 4.470 | 4.280 | 4.440 | 4.427 | 7,182,972 |
| 2024-10-11 | 4.520 | 4.580 | 4.270 | 4.330 | 4.318 | 8,397,006 |
| 2024-10-10 | 4.520 | 4.660 | 4.420 | 4.520 | 4.507 | 10,534,561 |
| 2024-10-09 | 4.970 | 4.980 | 4.460 | 4.460 | 4.447 | 16,280,486 |
| 2024-10-08 | 5.490 | 5.510 | 4.760 | 5.130 | 5.116 | 31,366,991 |
| 2024-09-30 | 4.180 | 4.720 | 4.120 | 4.650 | 4.637 | 20,744,008 |
| 2024-09-27 | 3.920 | 4.100 | 3.900 | 4.050 | 4.039 | 10,044,468 |
| 2024-09-26 | 3.800 | 3.880 | 3.780 | 3.880 | 3.869 | 3,689,462 |
| 2024-09-25 | 3.810 | 3.880 | 3.780 | 3.780 | 3.769 | 5,035,300 |
| 2024-09-24 | 3.680 | 3.770 | 3.680 | 3.770 | 3.759 | 3,534,320 |
| 2024-09-23 | 3.680 | 3.700 | 3.630 | 3.670 | 3.660 | 2,059,900 |
| 2024-09-20 | 3.700 | 3.730 | 3.650 | 3.670 | 3.660 | 2,574,075 |
| 2024-09-19 | 3.610 | 3.710 | 3.580 | 3.690 | 3.680 | 3,462,906 |
| 2024-09-18 | 3.630 | 3.630 | 3.510 | 3.580 | 3.570 | 2,427,300 |
| 2024-09-13 | 3.680 | 3.700 | 3.610 | 3.620 | 3.610 | 1,948,800 |
| 2024-09-12 | 3.640 | 3.720 | 3.640 | 3.670 | 3.660 | 2,032,600 |
| 2024-09-11 | 3.680 | 3.700 | 3.640 | 3.660 | 3.650 | 1,954,400 |
| 2024-09-10 | 3.650 | 3.690 | 3.620 | 3.680 | 3.670 | 1,884,990 |
| 2024-09-09 | 3.660 | 3.700 | 3.600 | 3.640 | 3.630 | 1,966,400 |
| 2024-09-06 | 3.700 | 3.750 | 3.640 | 3.640 | 3.630 | 2,001,000 |
| 2024-09-05 | 3.680 | 3.730 | 3.680 | 3.710 | 3.700 | 1,818,800 |
| 2024-09-04 | 3.720 | 3.730 | 3.650 | 3.660 | 3.650 | 2,422,900 |
| 2024-09-03 | 3.700 | 3.790 | 3.680 | 3.730 | 3.719 | 2,762,381 |
| 2024-09-02 | 3.750 | 3.800 | 3.700 | 3.700 | 3.690 | 3,038,600 |
| 2024-08-30 | 3.760 | 3.840 | 3.730 | 3.760 | 3.749 | 4,326,200 |
| 2024-08-29 | 3.690 | 3.760 | 3.660 | 3.760 | 3.749 | 2,383,937 |
| 2024-08-28 | 3.630 | 3.730 | 3.610 | 3.700 | 3.690 | 2,540,209 |
| 2024-08-27 | 3.700 | 3.710 | 3.630 | 3.660 | 3.650 | 2,155,500 |
| 2024-08-26 | 3.580 | 3.710 | 3.560 | 3.700 | 3.690 | 3,242,314 |
| 2024-08-23 | 3.650 | 3.670 | 3.560 | 3.590 | 3.580 | 2,858,600 |
| 2024-08-22 | 3.760 | 3.760 | 3.650 | 3.650 | 3.640 | 2,645,700 |
| 2024-08-21 | 3.670 | 3.760 | 3.650 | 3.740 | 3.729 | 2,790,970 |
| 2024-08-20 | 3.790 | 3.790 | 3.660 | 3.690 | 3.680 | 4,275,945 |
| 2024-08-19 | 3.750 | 3.830 | 3.740 | 3.780 | 3.769 | 3,121,700 |
| 2024-08-16 | 3.800 | 3.820 | 3.730 | 3.760 | 3.749 | 3,110,550 |
| 2024-08-15 | 3.770 | 3.820 | 3.730 | 3.810 | 3.799 | 3,117,600 |
| 2024-08-14 | 3.840 | 3.890 | 3.780 | 3.780 | 3.769 | 4,013,462 |
| 2024-08-13 | 3.760 | 3.870 | 3.720 | 3.860 | 3.849 | 7,299,919 |
| 2024-08-12 | 3.990 | 4.050 | 3.900 | 3.930 | 3.919 | 5,411,681 |
| 2024-08-09 | 3.900 | 3.970 | 3.900 | 3.920 | 3.909 | 3,720,000 |
| 2024-08-08 | 3.880 | 3.920 | 3.820 | 3.890 | 3.879 | 2,483,300 |
| 2024-08-07 | 3.880 | 3.910 | 3.840 | 3.870 | 3.859 | 3,023,400 |
| 2024-08-06 | 3.820 | 3.910 | 3.810 | 3.880 | 3.869 | 3,420,300 |
| 2024-08-05 | 3.920 | 3.970 | 3.800 | 3.800 | 3.789 | 4,667,400 |
| 2024-08-02 | 3.930 | 3.950 | 3.860 | 3.870 | 3.859 | 2,401,819 |
| 2024-08-01 | 3.960 | 3.980 | 3.930 | 3.940 | 3.929 | 2,829,725 |
| 2024-07-31 | 3.860 | 3.960 | 3.840 | 3.960 | 3.949 | 3,973,044 |
| 2024-07-30 | 3.830 | 3.880 | 3.790 | 3.860 | 3.849 | 2,230,481 |
| 2024-07-29 | 3.820 | 3.860 | 3.780 | 3.840 | 3.829 | 2,169,781 |
| 2024-07-26 | 3.750 | 3.830 | 3.700 | 3.820 | 3.809 | 2,713,968 |
| 2024-07-25 | 3.710 | 3.790 | 3.660 | 3.750 | 3.739 | 2,625,062 |
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.