Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.850	5.970	5.800	5.950	5.873	10,877,600
2023-04-28	5.800	5.910	5.770	5.850	5.774	16,188,801
2023-04-27	5.640	6.000	5.630	5.820	5.745	34,302,305
2023-04-26	5.340	5.530	5.310	5.460	5.389	5,230,600
2023-04-25	5.450	5.480	5.250	5.340	5.271	7,147,200
2023-04-24	5.410	5.490	5.400	5.470	5.399	5,478,200
2023-04-21	5.550	5.650	5.420	5.420	5.350	5,846,100
2023-04-20	5.530	5.590	5.410	5.580	5.508	6,700,502
2023-04-19	5.710	5.720	5.550	5.550	5.478	7,043,200
2023-04-18	5.660	5.780	5.600	5.720	5.646	6,396,838
2023-04-17	5.700	5.700	5.630	5.670	5.597	5,926,300
2023-04-14	5.780	5.800	5.670	5.710	5.636	5,063,901
2023-04-13	5.810	5.870	5.750	5.770	5.695	5,654,205
2023-04-12	5.700	5.820	5.680	5.820	5.745	6,501,907
2023-04-11	5.640	5.690	5.570	5.680	5.607	5,526,211
2023-04-10	5.840	5.840	5.590	5.630	5.557	10,280,800
2023-04-07	5.800	5.840	5.760	5.840	5.765	5,563,580
2023-04-06	5.700	5.950	5.640	5.830	5.755	14,284,101
2023-04-04	5.740	5.750	5.600	5.680	5.607	9,140,400
2023-04-03	5.720	5.780	5.710	5.740	5.666	5,533,500
2023-03-31	5.650	5.750	5.650	5.710	5.636	6,214,300
2023-03-30	5.780	5.830	5.610	5.640	5.567	10,613,950
2023-03-29	5.950	5.960	5.780	5.780	5.705	9,952,600
2023-03-28	6.100	6.110	5.950	5.950	5.873	11,437,900
2023-03-27	6.130	6.200	6.050	6.150	6.071	9,047,700
2023-03-24	6.140	6.160	6.080	6.140	6.061	9,160,100
2023-03-23	6.010	6.110	6.000	6.110	6.031	7,751,500
2023-03-22	6.030	6.130	6.010	6.080	6.001	8,677,500
2023-03-21	5.920	6.040	5.870	6.040	5.962	6,838,700
2023-03-20	5.940	6.000	5.880	5.910	5.834	8,981,426
2023-03-17	5.860	5.940	5.840	5.910	5.834	6,152,606
2023-03-16	5.900	5.940	5.790	5.800	5.725	7,258,430
2023-03-15	5.840	6.010	5.840	5.940	5.863	9,164,200
2023-03-14	5.920	5.950	5.720	5.790	5.715	9,559,100
2023-03-13	5.980	5.990	5.860	5.950	5.873	6,773,300
2023-03-10	6.060	6.110	5.950	5.980	5.903	7,961,701
2023-03-09	6.180	6.180	6.070	6.100	6.021	6,978,925
2023-03-08	5.960	6.170	5.930	6.160	6.080	12,197,700
2023-03-07	6.190	6.210	5.980	6.000	5.922	18,982,501
2023-03-06	6.210	6.250	6.160	6.210	6.130	10,867,800
2023-03-03	6.290	6.350	6.220	6.220	6.140	13,046,020
2023-03-02	6.410	6.420	6.310	6.310	6.228	15,529,200
2023-03-01	6.380	6.450	6.320	6.430	6.347	17,748,286
2023-02-28	6.470	6.480	6.300	6.400	6.317	22,995,400
2023-02-27	6.330	6.630	6.250	6.450	6.367	37,568,800
2023-02-24	6.230	6.370	6.220	6.350	6.268	20,207,700
2023-02-23	6.320	6.330	6.210	6.230	6.150	12,970,102
2023-02-22	6.160	6.330	6.080	6.310	6.228	21,462,400
2023-02-21	6.180	6.200	6.100	6.160	6.080	9,276,200
2023-02-20	6.100	6.170	6.070	6.160	6.080	10,664,894
2023-02-17	6.120	6.220	6.080	6.110	6.031	14,538,908
2023-02-16	6.260	6.310	6.020	6.100	6.021	29,294,811
2023-02-15	6.320	6.380	6.250	6.280	6.199	19,842,450
2023-02-14	6.260	6.470	6.250	6.330	6.248	33,444,192
2023-02-13	6.240	6.350	6.210	6.220	6.140	28,354,600
2023-02-10	6.410	6.440	6.240	6.290	6.209	51,571,733
2023-02-09	6.230	6.850	6.230	6.440	6.357	82,739,993
2023-02-08	6.200	6.310	6.120	6.230	6.150	26,221,195
2023-02-07	6.060	6.380	6.030	6.240	6.159	27,970,391
2023-02-06	5.940	6.200	5.920	6.140	6.061	29,502,293

← NewerPage 15 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.