Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.420 | 5.480 | 5.400 | 5.450 | 5.390 | 4,313,700 |
| 2023-10-30 | 5.400 | 5.450 | 5.370 | 5.430 | 5.371 | 5,058,554 |
| 2023-10-27 | 5.310 | 5.400 | 5.290 | 5.390 | 5.331 | 5,088,135 |
| 2023-10-26 | 5.290 | 5.320 | 5.210 | 5.310 | 5.252 | 4,960,401 |
| 2023-10-25 | 5.250 | 5.350 | 5.220 | 5.300 | 5.242 | 4,125,900 |
| 2023-10-24 | 5.020 | 5.260 | 5.020 | 5.250 | 5.192 | 8,325,401 |
| 2023-10-23 | 5.140 | 5.170 | 4.990 | 5.000 | 4.945 | 5,171,000 |
| 2023-10-20 | 5.150 | 5.230 | 5.110 | 5.170 | 5.113 | 5,159,800 |
| 2023-10-19 | 5.180 | 5.250 | 5.120 | 5.160 | 5.103 | 4,471,419 |
| 2023-10-18 | 5.330 | 5.330 | 5.170 | 5.180 | 5.123 | 6,666,119 |
| 2023-10-17 | 5.290 | 5.390 | 5.280 | 5.320 | 5.262 | 5,438,481 |
| 2023-10-16 | 5.300 | 5.330 | 5.240 | 5.300 | 5.242 | 4,067,500 |
| 2023-10-13 | 5.390 | 5.390 | 5.260 | 5.290 | 5.232 | 6,918,600 |
| 2023-10-12 | 5.380 | 5.430 | 5.320 | 5.410 | 5.351 | 5,511,757 |
| 2023-10-11 | 5.380 | 5.400 | 5.310 | 5.360 | 5.301 | 4,606,200 |
| 2023-10-10 | 5.390 | 5.460 | 5.350 | 5.380 | 5.321 | 5,852,301 |
| 2023-10-09 | 5.580 | 5.610 | 5.340 | 5.360 | 5.301 | 12,507,900 |
| 2023-09-28 | 5.540 | 5.640 | 5.540 | 5.620 | 5.558 | 4,850,200 |
| 2023-09-27 | 5.520 | 5.560 | 5.450 | 5.540 | 5.479 | 4,505,500 |
| 2023-09-26 | 5.510 | 5.560 | 5.500 | 5.500 | 5.440 | 3,137,500 |
| 2023-09-25 | 5.590 | 5.630 | 5.530 | 5.540 | 5.479 | 3,546,702 |
| 2023-09-22 | 5.500 | 5.620 | 5.470 | 5.610 | 5.549 | 4,563,800 |
| 2023-09-21 | 5.540 | 5.570 | 5.470 | 5.520 | 5.460 | 3,248,700 |
| 2023-09-20 | 5.570 | 5.620 | 5.540 | 5.540 | 5.479 | 3,219,000 |
| 2023-09-19 | 5.630 | 5.640 | 5.570 | 5.600 | 5.539 | 5,504,181 |
| 2023-09-18 | 5.510 | 5.640 | 5.450 | 5.630 | 5.568 | 7,005,600 |
| 2023-09-15 | 5.500 | 5.560 | 5.460 | 5.520 | 5.460 | 3,437,600 |
| 2023-09-14 | 5.550 | 5.550 | 5.450 | 5.480 | 5.420 | 4,130,400 |
| 2023-09-13 | 5.580 | 5.590 | 5.500 | 5.540 | 5.479 | 4,480,500 |
| 2023-09-12 | 5.580 | 5.600 | 5.520 | 5.590 | 5.529 | 3,992,200 |
| 2023-09-11 | 5.510 | 5.620 | 5.460 | 5.580 | 5.519 | 5,508,600 |
| 2023-09-08 | 5.530 | 5.550 | 5.470 | 5.510 | 5.450 | 5,494,400 |
| 2023-09-07 | 5.660 | 5.660 | 5.530 | 5.540 | 5.479 | 5,938,000 |
| 2023-09-06 | 5.640 | 5.670 | 5.610 | 5.660 | 5.598 | 5,501,000 |
| 2023-09-05 | 5.720 | 5.730 | 5.620 | 5.640 | 5.578 | 6,238,101 |
| 2023-09-04 | 5.640 | 5.740 | 5.640 | 5.730 | 5.667 | 6,544,700 |
| 2023-09-01 | 5.650 | 5.680 | 5.600 | 5.640 | 5.578 | 4,871,900 |
| 2023-08-31 | 5.720 | 5.730 | 5.630 | 5.640 | 5.578 | 5,496,800 |
| 2023-08-30 | 5.750 | 5.800 | 5.660 | 5.720 | 5.657 | 7,203,200 |
| 2023-08-29 | 5.560 | 5.760 | 5.540 | 5.760 | 5.697 | 9,574,372 |
| 2023-08-28 | 5.770 | 5.780 | 5.570 | 5.600 | 5.539 | 15,304,200 |
| 2023-08-25 | 5.510 | 5.720 | 5.490 | 5.500 | 5.440 | 13,495,500 |
| 2023-08-24 | 5.440 | 5.600 | 5.380 | 5.530 | 5.469 | 10,961,600 |
| 2023-08-23 | 5.550 | 5.550 | 5.370 | 5.450 | 5.390 | 12,179,802 |
| 2023-08-22 | 5.830 | 5.840 | 5.440 | 5.530 | 5.469 | 24,381,854 |
| 2023-08-21 | 5.810 | 5.920 | 5.810 | 5.830 | 5.766 | 4,953,700 |
| 2023-08-18 | 5.920 | 5.960 | 5.840 | 5.850 | 5.786 | 6,549,810 |
| 2023-08-17 | 5.820 | 5.960 | 5.750 | 5.960 | 5.895 | 7,440,700 |
| 2023-08-16 | 5.840 | 5.890 | 5.810 | 5.810 | 5.746 | 5,325,600 |
| 2023-08-15 | 5.860 | 5.900 | 5.810 | 5.850 | 5.786 | 5,875,602 |
| 2023-08-14 | 5.720 | 5.880 | 5.680 | 5.880 | 5.816 | 8,148,800 |
| 2023-08-11 | 5.980 | 6.030 | 5.800 | 5.810 | 5.746 | 9,610,600 |
| 2023-08-10 | 5.880 | 5.990 | 5.850 | 5.980 | 5.914 | 9,402,820 |
| 2023-08-09 | 5.860 | 5.950 | 5.760 | 5.890 | 5.825 | 13,143,520 |
| 2023-08-08 | 5.890 | 6.090 | 5.830 | 5.940 | 5.875 | 16,395,520 |
| 2023-08-07 | 5.870 | 5.910 | 5.800 | 5.880 | 5.816 | 6,995,802 |
| 2023-08-04 | 6.030 | 6.050 | 5.890 | 5.900 | 5.835 | 11,497,500 |
| 2023-08-03 | 6.050 | 6.090 | 5.990 | 6.010 | 5.944 | 9,395,600 |
| 2023-08-02 | 6.130 | 6.130 | 6.070 | 6.090 | 6.023 | 5,586,100 |
| 2023-08-01 | 6.140 | 6.150 | 6.060 | 6.140 | 6.073 | 5,978,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0210 CNY |
| 2025-05-26 | 0.0040 CNY |
| 2024-05-24 | 0.0310 CNY |
| 2023-05-25 | 0.0120 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-06-08 | 0.0091 CNY |
| 2020-05-19 | 0.0210 CNY |
| 2019-05-31 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.