Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.530 | 5.770 | 5.430 | 5.460 | 5.389 | 12,903,200 |
| 2022-08-02 | 5.800 | 5.810 | 5.400 | 5.520 | 5.449 | 18,786,691 |
| 2022-08-01 | 5.720 | 5.910 | 5.710 | 5.880 | 5.804 | 14,981,887 |
| 2022-07-29 | 5.850 | 5.980 | 5.750 | 5.770 | 5.695 | 13,945,963 |
| 2022-07-28 | 5.800 | 5.920 | 5.800 | 5.870 | 5.794 | 14,609,803 |
| 2022-07-27 | 5.750 | 6.000 | 5.750 | 5.810 | 5.735 | 16,148,700 |
| 2022-07-26 | 5.750 | 5.820 | 5.590 | 5.740 | 5.666 | 14,757,200 |
| 2022-07-25 | 5.880 | 5.950 | 5.690 | 5.810 | 5.735 | 19,396,003 |
| 2022-07-22 | 6.110 | 6.180 | 5.780 | 5.910 | 5.834 | 35,668,103 |
| 2022-07-21 | 6.060 | 6.240 | 5.910 | 6.150 | 6.071 | 34,959,826 |
| 2022-07-20 | 6.080 | 6.190 | 5.960 | 6.110 | 6.031 | 23,076,400 |
| 2022-07-19 | 6.150 | 6.270 | 6.070 | 6.110 | 6.031 | 30,331,400 |
| 2022-07-18 | 5.920 | 6.550 | 5.920 | 6.180 | 6.100 | 46,852,170 |
| 2022-07-15 | 6.050 | 6.230 | 5.900 | 5.950 | 5.873 | 36,483,419 |
| 2022-07-14 | 5.880 | 6.350 | 5.760 | 6.240 | 6.159 | 58,347,620 |
| 2022-07-13 | 5.750 | 6.450 | 5.640 | 6.050 | 5.972 | 61,117,360 |
| 2022-07-12 | 5.770 | 6.100 | 5.650 | 5.860 | 5.784 | 39,373,532 |
| 2022-07-11 | 6.000 | 6.200 | 5.660 | 5.900 | 5.824 | 58,921,765 |
| 2022-07-08 | 6.290 | 6.290 | 6.290 | 6.290 | 6.209 | 12,980,550 |
| 2022-07-07 | 5.210 | 5.720 | 5.180 | 5.720 | 5.646 | 17,931,349 |
| 2022-07-06 | 5.220 | 5.270 | 5.140 | 5.200 | 5.133 | 4,948,837 |
| 2022-07-05 | 5.340 | 5.350 | 5.200 | 5.260 | 5.192 | 3,984,937 |
| 2022-07-04 | 5.300 | 5.340 | 5.200 | 5.340 | 5.271 | 6,027,500 |
| 2022-07-01 | 5.370 | 5.380 | 5.280 | 5.300 | 5.232 | 2,915,810 |
| 2022-06-30 | 5.320 | 5.410 | 5.310 | 5.330 | 5.261 | 5,047,625 |
| 2022-06-29 | 5.360 | 5.420 | 5.260 | 5.270 | 5.202 | 5,167,100 |
| 2022-06-28 | 5.280 | 5.430 | 5.270 | 5.390 | 5.320 | 7,329,412 |
| 2022-06-27 | 5.320 | 5.350 | 5.260 | 5.280 | 5.212 | 5,280,300 |
| 2022-06-24 | 5.270 | 5.310 | 5.230 | 5.300 | 5.232 | 4,839,611 |
| 2022-06-23 | 5.200 | 5.290 | 5.190 | 5.250 | 5.182 | 5,701,300 |
| 2022-06-22 | 5.180 | 5.230 | 5.130 | 5.140 | 5.074 | 4,002,400 |
| 2022-06-21 | 5.260 | 5.270 | 5.160 | 5.210 | 5.143 | 4,502,901 |
| 2022-06-20 | 5.170 | 5.250 | 5.160 | 5.240 | 5.172 | 5,819,900 |
| 2022-06-17 | 5.130 | 5.190 | 5.100 | 5.180 | 5.113 | 6,122,895 |
| 2022-06-16 | 5.130 | 5.200 | 5.080 | 5.130 | 5.064 | 6,586,606 |
| 2022-06-15 | 5.220 | 5.260 | 5.110 | 5.110 | 5.024 | 12,371,209 |
| 2022-06-14 | 5.060 | 5.310 | 5.040 | 5.210 | 5.123 | 10,007,642 |
| 2022-06-13 | 5.110 | 5.140 | 5.030 | 5.100 | 5.014 | 4,204,700 |
| 2022-06-10 | 5.080 | 5.120 | 5.040 | 5.110 | 5.024 | 4,118,600 |
| 2022-06-09 | 5.120 | 5.160 | 5.050 | 5.060 | 4.975 | 4,346,562 |
| 2022-06-08 | 5.190 | 5.200 | 5.070 | 5.130 | 5.044 | 5,040,200 |
| 2022-06-07 | 5.240 | 5.250 | 5.130 | 5.160 | 5.073 | 5,227,003 |
| 2022-06-06 | 5.210 | 5.250 | 5.170 | 5.210 | 5.123 | 5,303,599 |
| 2022-06-02 | 5.130 | 5.220 | 5.080 | 5.210 | 5.123 | 4,269,402 |
| 2022-06-01 | 5.130 | 5.220 | 5.100 | 5.160 | 5.073 | 5,408,302 |
| 2022-05-31 | 5.010 | 5.200 | 4.990 | 5.140 | 5.054 | 7,822,500 |
| 2022-05-30 | 4.900 | 5.020 | 4.860 | 5.010 | 4.926 | 7,588,800 |
| 2022-05-27 | 4.880 | 4.910 | 4.830 | 4.870 | 4.788 | 5,783,101 |
| 2022-05-26 | 4.820 | 4.890 | 4.700 | 4.890 | 4.808 | 4,960,456 |
| 2022-05-25 | 4.690 | 4.820 | 4.680 | 4.810 | 4.729 | 3,939,406 |
| 2022-05-24 | 4.840 | 4.850 | 4.680 | 4.680 | 4.601 | 5,743,800 |
| 2022-05-23 | 4.790 | 4.830 | 4.760 | 4.830 | 4.749 | 3,287,652 |
| 2022-05-20 | 4.750 | 4.810 | 4.720 | 4.760 | 4.680 | 3,435,100 |
| 2022-05-19 | 4.640 | 4.790 | 4.630 | 4.730 | 4.651 | 6,062,100 |
| 2022-05-18 | 4.640 | 4.700 | 4.620 | 4.650 | 4.572 | 3,927,000 |
| 2022-05-17 | 4.640 | 4.690 | 4.580 | 4.640 | 4.562 | 3,309,500 |
| 2022-05-16 | 4.650 | 4.690 | 4.640 | 4.660 | 4.582 | 4,201,000 |
| 2022-05-13 | 4.690 | 4.710 | 4.590 | 4.660 | 4.582 | 3,449,100 |
| 2022-05-12 | 4.570 | 4.660 | 4.550 | 4.650 | 4.572 | 4,390,200 |
| 2022-05-11 | 4.620 | 4.720 | 4.570 | 4.570 | 4.493 | 6,290,308 |
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.