Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.980 | 6.050 | 5.920 | 5.990 | 5.913 | 13,861,000 |
| 2023-02-02 | 6.050 | 6.070 | 5.980 | 5.990 | 5.913 | 16,319,200 |
| 2023-02-01 | 5.940 | 6.070 | 5.940 | 6.070 | 5.992 | 17,097,643 |
| 2023-01-31 | 5.950 | 6.010 | 5.900 | 5.980 | 5.903 | 16,068,901 |
| 2023-01-30 | 5.940 | 5.990 | 5.890 | 5.950 | 5.873 | 21,568,902 |
| 2023-01-20 | 5.850 | 5.940 | 5.850 | 5.900 | 5.824 | 16,898,785 |
| 2023-01-19 | 5.880 | 5.940 | 5.810 | 5.850 | 5.774 | 21,753,900 |
| 2023-01-18 | 5.730 | 5.950 | 5.700 | 5.940 | 5.863 | 33,935,395 |
| 2023-01-17 | 5.810 | 5.810 | 5.650 | 5.730 | 5.656 | 17,429,000 |
| 2023-01-16 | 5.730 | 5.800 | 5.650 | 5.800 | 5.725 | 19,316,600 |
| 2023-01-13 | 5.630 | 5.860 | 5.620 | 5.770 | 5.695 | 30,517,606 |
| 2023-01-12 | 5.620 | 5.660 | 5.560 | 5.620 | 5.547 | 15,368,757 |
| 2023-01-11 | 5.680 | 5.720 | 5.610 | 5.640 | 5.567 | 16,929,989 |
| 2023-01-10 | 5.750 | 5.800 | 5.630 | 5.660 | 5.587 | 18,506,820 |
| 2023-01-09 | 5.780 | 5.910 | 5.700 | 5.700 | 5.626 | 36,176,310 |
| 2023-01-06 | 5.810 | 5.910 | 5.770 | 5.840 | 5.765 | 49,263,949 |
| 2023-01-05 | 6.160 | 6.420 | 5.800 | 5.800 | 5.725 | 99,645,139 |
| 2023-01-04 | 5.460 | 6.020 | 5.390 | 6.020 | 5.942 | 35,942,150 |
| 2023-01-03 | 5.220 | 5.480 | 5.210 | 5.470 | 5.399 | 11,197,068 |
| 2022-12-30 | 5.150 | 5.240 | 5.120 | 5.240 | 5.172 | 5,929,508 |
| 2022-12-29 | 5.180 | 5.190 | 5.110 | 5.110 | 5.044 | 5,514,974 |
| 2022-12-28 | 5.240 | 5.250 | 5.160 | 5.180 | 5.113 | 5,752,100 |
| 2022-12-27 | 5.310 | 5.320 | 5.210 | 5.250 | 5.182 | 5,926,641 |
| 2022-12-26 | 5.250 | 5.300 | 5.230 | 5.290 | 5.222 | 5,808,900 |
| 2022-12-23 | 5.190 | 5.310 | 5.110 | 5.270 | 5.202 | 8,011,200 |
| 2022-12-22 | 5.250 | 5.320 | 5.150 | 5.160 | 5.093 | 5,629,000 |
| 2022-12-21 | 5.310 | 5.310 | 5.210 | 5.240 | 5.172 | 4,863,500 |
| 2022-12-20 | 5.300 | 5.370 | 5.240 | 5.310 | 5.241 | 6,369,600 |
| 2022-12-19 | 5.530 | 5.550 | 5.270 | 5.310 | 5.241 | 10,287,600 |
| 2022-12-16 | 5.600 | 5.630 | 5.490 | 5.500 | 5.429 | 7,209,201 |
| 2022-12-15 | 5.610 | 5.700 | 5.560 | 5.620 | 5.547 | 7,449,600 |
| 2022-12-14 | 5.520 | 5.730 | 5.520 | 5.610 | 5.538 | 9,677,900 |
| 2022-12-13 | 5.470 | 5.570 | 5.450 | 5.560 | 5.488 | 8,888,100 |
| 2022-12-12 | 5.560 | 5.620 | 5.440 | 5.480 | 5.409 | 13,534,300 |
| 2022-12-09 | 5.800 | 5.830 | 5.480 | 5.560 | 5.488 | 24,933,900 |
| 2022-12-08 | 5.920 | 5.920 | 5.720 | 5.810 | 5.735 | 11,255,200 |
| 2022-12-07 | 5.860 | 5.910 | 5.820 | 5.900 | 5.824 | 8,454,860 |
| 2022-12-06 | 5.970 | 5.990 | 5.860 | 5.880 | 5.804 | 10,725,560 |
| 2022-12-05 | 6.020 | 6.030 | 5.880 | 5.960 | 5.883 | 17,286,800 |
| 2022-12-02 | 5.800 | 6.010 | 5.790 | 5.950 | 5.873 | 21,492,700 |
| 2022-12-01 | 5.710 | 5.870 | 5.700 | 5.830 | 5.755 | 14,143,000 |
| 2022-11-30 | 5.790 | 5.800 | 5.670 | 5.700 | 5.626 | 11,184,900 |
| 2022-11-29 | 5.690 | 5.800 | 5.690 | 5.790 | 5.715 | 11,625,612 |
| 2022-11-28 | 5.660 | 5.740 | 5.610 | 5.690 | 5.616 | 9,690,100 |
| 2022-11-25 | 5.810 | 5.810 | 5.680 | 5.730 | 5.656 | 10,546,731 |
| 2022-11-24 | 5.700 | 5.840 | 5.680 | 5.770 | 5.695 | 13,828,200 |
| 2022-11-23 | 5.710 | 5.770 | 5.560 | 5.680 | 5.607 | 16,847,200 |
| 2022-11-22 | 5.780 | 5.880 | 5.690 | 5.730 | 5.656 | 16,285,500 |
| 2022-11-21 | 5.770 | 5.890 | 5.740 | 5.780 | 5.705 | 16,888,800 |
| 2022-11-18 | 5.840 | 6.020 | 5.810 | 5.880 | 5.804 | 31,585,862 |
| 2022-11-17 | 5.840 | 5.850 | 5.770 | 5.850 | 5.774 | 19,358,474 |
| 2022-11-16 | 5.780 | 5.910 | 5.780 | 5.870 | 5.794 | 25,817,162 |
| 2022-11-15 | 5.720 | 5.840 | 5.680 | 5.800 | 5.725 | 22,118,526 |
| 2022-11-14 | 5.680 | 5.780 | 5.600 | 5.750 | 5.676 | 18,428,301 |
| 2022-11-11 | 5.750 | 5.810 | 5.680 | 5.680 | 5.607 | 23,168,900 |
| 2022-11-10 | 5.690 | 5.700 | 5.620 | 5.640 | 5.567 | 18,136,578 |
| 2022-11-09 | 5.690 | 5.760 | 5.630 | 5.750 | 5.676 | 22,987,235 |
| 2022-11-08 | 5.750 | 5.800 | 5.660 | 5.710 | 5.636 | 19,958,111 |
| 2022-11-07 | 5.640 | 5.850 | 5.610 | 5.750 | 5.676 | 32,433,386 |
| 2022-11-04 | 5.610 | 5.740 | 5.520 | 5.650 | 5.577 | 31,570,424 |
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.