Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.080	6.140	6.060	6.140	6.073	6,915,900
2023-07-28	6.000	6.090	6.000	6.080	6.013	6,796,701
2023-07-27	6.270	6.270	6.020	6.030	5.964	14,688,202
2023-07-26	6.310	6.350	6.230	6.250	6.182	7,720,600
2023-07-25	6.270	6.380	6.270	6.360	6.290	8,113,100
2023-07-24	6.380	6.430	6.240	6.260	6.191	8,654,300
2023-07-21	6.300	6.500	6.250	6.400	6.330	13,023,000
2023-07-20	6.340	6.500	6.260	6.280	6.211	9,819,700
2023-07-19	6.260	6.510	6.260	6.340	6.271	9,526,000
2023-07-18	6.350	6.370	6.220	6.260	6.191	7,245,800
2023-07-17	6.320	6.380	6.170	6.370	6.300	11,275,463
2023-07-14	6.420	6.440	6.330	6.350	6.280	7,153,700
2023-07-13	6.320	6.450	6.300	6.400	6.330	10,211,200
2023-07-12	6.430	6.510	6.350	6.360	6.290	12,445,572
2023-07-11	6.430	6.460	6.380	6.440	6.369	7,858,309
2023-07-10	6.520	6.580	6.370	6.430	6.360	12,529,213
2023-07-07	6.600	6.900	6.500	6.520	6.449	24,143,300
2023-07-06	6.470	6.610	6.430	6.560	6.488	11,737,004
2023-07-05	6.500	6.530	6.410	6.450	6.379	9,812,600
2023-07-04	6.500	6.640	6.480	6.500	6.429	9,995,500
2023-07-03	6.460	6.600	6.460	6.510	6.439	9,901,700
2023-06-30	6.470	6.550	6.460	6.510	6.439	11,786,100
2023-06-29	6.360	6.560	6.340	6.480	6.409	20,257,164
2023-06-28	6.330	6.380	6.200	6.360	6.290	11,628,700
2023-06-27	6.120	6.360	6.090	6.350	6.280	14,984,700
2023-06-26	6.240	6.250	6.100	6.120	6.053	10,711,460
2023-06-21	6.220	6.330	6.200	6.240	6.172	9,750,400
2023-06-20	6.240	6.410	6.220	6.240	6.172	9,614,700
2023-06-19	6.320	6.450	6.240	6.270	6.201	12,853,403
2023-06-16	6.400	6.410	6.300	6.320	6.251	14,541,300
2023-06-15	6.310	6.480	6.260	6.400	6.330	24,843,435
2023-06-14	6.240	6.310	6.150	6.290	6.221	14,815,901
2023-06-13	6.100	6.370	6.090	6.260	6.191	20,569,400
2023-06-12	6.160	6.180	5.950	6.120	6.053	10,130,400
2023-06-09	6.120	6.180	6.060	6.160	6.092	9,887,900
2023-06-08	6.190	6.220	6.000	6.070	6.003	11,660,710
2023-06-07	6.040	6.250	6.040	6.230	6.162	14,705,410
2023-06-06	6.260	6.280	6.030	6.040	5.974	14,434,910
2023-06-05	6.160	6.280	6.130	6.280	6.211	13,505,506
2023-06-02	6.150	6.220	6.140	6.170	6.102	8,511,762
2023-06-01	6.120	6.240	6.050	6.190	6.122	10,787,400
2023-05-31	6.050	6.130	6.010	6.120	6.053	6,782,000
2023-05-30	6.090	6.090	5.960	6.060	5.994	7,145,700
2023-05-29	6.110	6.280	6.080	6.100	6.033	10,599,606
2023-05-26	6.070	6.130	5.940	6.120	6.053	8,077,402
2023-05-25	6.010	6.040	5.910	6.010	5.944	7,344,910
2023-05-24	6.070	6.100	5.990	6.050	5.972	6,047,500
2023-05-23	6.150	6.170	6.050	6.050	5.972	7,485,100
2023-05-22	6.120	6.230	6.110	6.170	6.090	8,086,162
2023-05-19	6.190	6.190	6.070	6.130	6.051	9,370,959
2023-05-18	6.050	6.180	6.030	6.180	6.100	14,096,231
2023-05-17	5.940	6.080	5.860	6.070	5.992	9,423,400
2023-05-16	5.980	6.010	5.910	5.930	5.853	6,844,700
2023-05-15	5.960	6.030	5.860	6.020	5.942	9,202,901
2023-05-12	6.000	6.040	5.950	5.960	5.883	6,848,101
2023-05-11	5.990	6.060	5.930	6.040	5.962	12,237,000
2023-05-10	5.900	6.160	5.900	5.960	5.883	20,079,501
2023-05-09	5.880	5.970	5.800	5.860	5.784	9,102,182
2023-05-08	5.860	5.930	5.840	5.890	5.814	7,227,301
2023-05-05	5.950	5.950	5.830	5.930	5.853	7,764,700

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.