Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.400 | 5.740 | 5.350 | 5.590 | 5.518 | 39,660,101 |
| 2022-11-02 | 5.350 | 5.470 | 5.340 | 5.410 | 5.340 | 29,665,802 |
| 2022-11-01 | 5.200 | 5.680 | 5.180 | 5.410 | 5.340 | 38,461,326 |
| 2022-10-31 | 5.240 | 5.340 | 5.140 | 5.170 | 5.103 | 31,082,201 |
| 2022-10-28 | 5.580 | 5.640 | 5.260 | 5.320 | 5.251 | 49,441,057 |
| 2022-10-27 | 5.400 | 5.970 | 5.380 | 5.720 | 5.646 | 72,540,583 |
| 2022-10-26 | 5.460 | 5.570 | 5.330 | 5.430 | 5.360 | 45,795,265 |
| 2022-10-25 | 5.360 | 5.550 | 5.180 | 5.550 | 5.478 | 53,259,052 |
| 2022-10-24 | 6.380 | 6.380 | 5.620 | 5.630 | 5.557 | 89,531,108 |
| 2022-10-21 | 5.430 | 5.870 | 5.120 | 5.870 | 5.794 | 33,758,207 |
| 2022-10-20 | 5.080 | 5.500 | 5.040 | 5.340 | 5.271 | 26,222,198 |
| 2022-10-19 | 5.130 | 5.190 | 5.090 | 5.120 | 5.054 | 6,563,500 |
| 2022-10-18 | 5.130 | 5.190 | 5.080 | 5.140 | 5.074 | 9,360,700 |
| 2022-10-17 | 5.030 | 5.140 | 5.020 | 5.130 | 5.064 | 7,857,300 |
| 2022-10-14 | 5.000 | 5.090 | 4.980 | 5.050 | 4.985 | 7,589,600 |
| 2022-10-13 | 4.890 | 5.040 | 4.880 | 4.990 | 4.926 | 7,521,900 |
| 2022-10-12 | 4.780 | 4.930 | 4.750 | 4.920 | 4.856 | 9,255,400 |
| 2022-10-11 | 4.730 | 4.800 | 4.670 | 4.780 | 4.718 | 6,003,500 |
| 2022-10-10 | 4.870 | 4.890 | 4.690 | 4.730 | 4.669 | 7,237,100 |
| 2022-09-30 | 4.910 | 4.980 | 4.840 | 4.870 | 4.807 | 5,506,922 |
| 2022-09-29 | 5.000 | 5.100 | 4.870 | 4.890 | 4.827 | 7,727,200 |
| 2022-09-28 | 5.140 | 5.160 | 4.960 | 4.960 | 4.896 | 9,457,900 |
| 2022-09-27 | 5.080 | 5.200 | 5.040 | 5.170 | 5.103 | 8,535,300 |
| 2022-09-26 | 5.210 | 5.240 | 5.040 | 5.060 | 4.995 | 13,866,100 |
| 2022-09-23 | 5.380 | 5.410 | 5.220 | 5.280 | 5.212 | 9,905,512 |
| 2022-09-22 | 5.410 | 5.440 | 5.360 | 5.380 | 5.310 | 8,613,000 |
| 2022-09-21 | 5.390 | 5.440 | 5.290 | 5.410 | 5.340 | 9,926,300 |
| 2022-09-20 | 5.290 | 5.390 | 5.270 | 5.390 | 5.320 | 10,685,000 |
| 2022-09-19 | 5.230 | 5.300 | 5.170 | 5.260 | 5.192 | 14,084,718 |
| 2022-09-16 | 5.380 | 5.430 | 5.210 | 5.210 | 5.143 | 17,405,787 |
| 2022-09-15 | 5.500 | 5.540 | 5.270 | 5.320 | 5.251 | 20,349,800 |
| 2022-09-14 | 5.360 | 5.460 | 5.300 | 5.420 | 5.350 | 12,659,700 |
| 2022-09-13 | 5.410 | 5.520 | 5.390 | 5.460 | 5.389 | 18,150,333 |
| 2022-09-09 | 5.460 | 5.480 | 5.370 | 5.380 | 5.310 | 19,855,000 |
| 2022-09-08 | 5.620 | 5.680 | 5.470 | 5.480 | 5.409 | 27,401,049 |
| 2022-09-07 | 5.550 | 5.650 | 5.520 | 5.650 | 5.577 | 28,714,931 |
| 2022-09-06 | 5.600 | 5.650 | 5.470 | 5.580 | 5.508 | 33,604,455 |
| 2022-09-05 | 5.560 | 5.690 | 5.530 | 5.600 | 5.528 | 34,173,071 |
| 2022-09-02 | 5.610 | 5.790 | 5.520 | 5.700 | 5.626 | 43,238,132 |
| 2022-09-01 | 5.820 | 5.900 | 5.600 | 5.600 | 5.528 | 70,861,018 |
| 2022-08-31 | 6.220 | 6.320 | 5.910 | 6.040 | 5.962 | 113,845,740 |
| 2022-08-30 | 7.200 | 7.550 | 6.500 | 6.570 | 6.485 | 164,412,124 |
| 2022-08-29 | 6.560 | 6.860 | 6.430 | 6.860 | 6.771 | 49,416,629 |
| 2022-08-26 | 5.670 | 6.240 | 5.650 | 6.240 | 6.159 | 45,965,622 |
| 2022-08-25 | 5.870 | 5.900 | 5.570 | 5.670 | 5.597 | 19,498,956 |
| 2022-08-24 | 6.030 | 6.110 | 5.760 | 5.930 | 5.853 | 22,767,901 |
| 2022-08-23 | 5.750 | 6.080 | 5.700 | 6.030 | 5.952 | 29,936,678 |
| 2022-08-22 | 5.760 | 5.790 | 5.700 | 5.720 | 5.646 | 8,714,628 |
| 2022-08-19 | 5.880 | 5.980 | 5.800 | 5.800 | 5.725 | 10,600,501 |
| 2022-08-18 | 5.790 | 5.950 | 5.760 | 5.880 | 5.804 | 14,616,602 |
| 2022-08-17 | 5.840 | 5.840 | 5.740 | 5.810 | 5.735 | 9,146,600 |
| 2022-08-16 | 5.710 | 5.830 | 5.700 | 5.830 | 5.755 | 10,835,397 |
| 2022-08-15 | 5.700 | 5.780 | 5.640 | 5.700 | 5.626 | 6,056,453 |
| 2022-08-12 | 5.750 | 5.760 | 5.690 | 5.700 | 5.626 | 6,546,975 |
| 2022-08-11 | 5.720 | 5.750 | 5.650 | 5.720 | 5.646 | 8,296,002 |
| 2022-08-10 | 5.580 | 5.760 | 5.550 | 5.700 | 5.626 | 11,326,549 |
| 2022-08-09 | 5.640 | 5.680 | 5.580 | 5.600 | 5.528 | 7,202,356 |
| 2022-08-08 | 5.550 | 5.650 | 5.470 | 5.630 | 5.557 | 8,902,220 |
| 2022-08-05 | 5.650 | 5.680 | 5.490 | 5.560 | 5.488 | 10,833,863 |
| 2022-08-04 | 5.490 | 5.630 | 5.490 | 5.630 | 5.557 | 9,301,900 |
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.