Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.620 | 4.720 | 4.570 | 4.570 | 4.493 | 6,290,308 |
| 2022-05-10 | 4.530 | 4.680 | 4.520 | 4.620 | 4.542 | 5,356,400 |
| 2022-05-09 | 4.440 | 4.690 | 4.430 | 4.600 | 4.523 | 6,996,400 |
| 2022-05-06 | 4.450 | 4.450 | 4.350 | 4.400 | 4.326 | 3,054,400 |
| 2022-05-05 | 4.450 | 4.510 | 4.410 | 4.470 | 4.395 | 3,638,800 |
| 2022-04-29 | 4.330 | 4.520 | 4.330 | 4.450 | 4.375 | 7,276,300 |
| 2022-04-28 | 4.400 | 4.440 | 4.250 | 4.300 | 4.228 | 5,540,600 |
| 2022-04-27 | 4.230 | 4.400 | 4.130 | 4.400 | 4.326 | 9,164,400 |
| 2022-04-26 | 4.520 | 4.590 | 4.200 | 4.370 | 4.297 | 5,560,100 |
| 2022-04-25 | 4.940 | 4.940 | 4.510 | 4.510 | 4.434 | 8,219,900 |
| 2022-04-22 | 5.010 | 5.080 | 4.920 | 5.010 | 4.926 | 3,513,200 |
| 2022-04-21 | 5.170 | 5.220 | 5.010 | 5.030 | 4.946 | 5,979,199 |
| 2022-04-20 | 5.160 | 5.310 | 5.140 | 5.220 | 5.132 | 6,089,100 |
| 2022-04-19 | 5.130 | 5.160 | 5.080 | 5.150 | 5.064 | 3,036,200 |
| 2022-04-18 | 5.100 | 5.140 | 4.980 | 5.100 | 5.014 | 5,010,300 |
| 2022-04-15 | 5.300 | 5.300 | 5.110 | 5.120 | 5.034 | 8,265,700 |
| 2022-04-14 | 5.300 | 5.340 | 5.240 | 5.310 | 5.221 | 4,691,754 |
| 2022-04-13 | 5.320 | 5.380 | 5.270 | 5.300 | 5.211 | 3,192,700 |
| 2022-04-12 | 5.260 | 5.390 | 5.240 | 5.380 | 5.290 | 4,737,200 |
| 2022-04-11 | 5.340 | 5.420 | 5.220 | 5.270 | 5.182 | 5,545,000 |
| 2022-04-08 | 5.460 | 5.490 | 5.300 | 5.380 | 5.290 | 5,736,300 |
| 2022-04-07 | 5.570 | 5.610 | 5.430 | 5.440 | 5.349 | 6,118,600 |
| 2022-04-06 | 5.480 | 5.620 | 5.420 | 5.600 | 5.506 | 7,175,101 |
| 2022-04-01 | 5.490 | 5.540 | 5.440 | 5.490 | 5.398 | 4,849,500 |
| 2022-03-31 | 5.460 | 5.540 | 5.420 | 5.500 | 5.408 | 5,187,105 |
| 2022-03-30 | 5.440 | 5.480 | 5.420 | 5.460 | 5.368 | 3,703,082 |
| 2022-03-29 | 5.470 | 5.530 | 5.380 | 5.400 | 5.309 | 5,177,300 |
| 2022-03-28 | 5.500 | 5.540 | 5.440 | 5.480 | 5.388 | 4,145,500 |
| 2022-03-25 | 5.500 | 5.600 | 5.450 | 5.500 | 5.408 | 7,915,900 |
| 2022-03-24 | 5.520 | 5.530 | 5.430 | 5.430 | 5.339 | 6,407,600 |
| 2022-03-23 | 5.580 | 5.620 | 5.520 | 5.550 | 5.457 | 5,254,830 |
| 2022-03-22 | 5.540 | 5.580 | 5.460 | 5.560 | 5.467 | 4,743,025 |
| 2022-03-21 | 5.490 | 5.540 | 5.450 | 5.540 | 5.447 | 5,362,500 |
| 2022-03-18 | 5.350 | 5.480 | 5.330 | 5.470 | 5.378 | 4,463,400 |
| 2022-03-17 | 5.410 | 5.490 | 5.340 | 5.380 | 5.290 | 6,798,200 |
| 2022-03-16 | 5.350 | 5.390 | 5.200 | 5.350 | 5.260 | 6,267,400 |
| 2022-03-15 | 5.440 | 5.500 | 5.230 | 5.230 | 5.142 | 7,705,000 |
| 2022-03-14 | 5.600 | 5.630 | 5.490 | 5.500 | 5.408 | 5,023,200 |
| 2022-03-11 | 5.450 | 5.620 | 5.350 | 5.600 | 5.506 | 6,653,800 |
| 2022-03-10 | 5.560 | 5.590 | 5.450 | 5.470 | 5.378 | 6,383,800 |
| 2022-03-09 | 5.570 | 5.620 | 5.220 | 5.420 | 5.329 | 9,680,300 |
| 2022-03-08 | 5.740 | 5.790 | 5.530 | 5.540 | 5.447 | 8,124,530 |
| 2022-03-07 | 5.770 | 5.880 | 5.730 | 5.760 | 5.663 | 6,908,151 |
| 2022-03-04 | 5.890 | 5.900 | 5.790 | 5.820 | 5.722 | 7,472,308 |
| 2022-03-03 | 5.950 | 5.990 | 5.900 | 5.910 | 5.811 | 7,564,401 |
| 2022-03-02 | 5.880 | 5.940 | 5.870 | 5.920 | 5.821 | 7,336,100 |
| 2022-03-01 | 5.910 | 5.940 | 5.840 | 5.910 | 5.811 | 6,895,300 |
| 2022-02-28 | 5.920 | 5.920 | 5.730 | 5.880 | 5.781 | 8,580,800 |
| 2022-02-25 | 5.790 | 5.950 | 5.790 | 5.860 | 5.762 | 9,365,100 |
| 2022-02-24 | 5.780 | 5.970 | 5.660 | 5.750 | 5.653 | 16,055,904 |
| 2022-02-23 | 5.850 | 5.850 | 5.760 | 5.800 | 5.703 | 5,796,902 |
| 2022-02-22 | 5.760 | 5.840 | 5.720 | 5.800 | 5.703 | 6,299,200 |
| 2022-02-21 | 5.690 | 5.860 | 5.670 | 5.830 | 5.732 | 8,743,200 |
| 2022-02-18 | 5.640 | 5.730 | 5.580 | 5.730 | 5.634 | 5,884,501 |
| 2022-02-17 | 5.590 | 5.720 | 5.550 | 5.650 | 5.555 | 8,804,101 |
| 2022-02-16 | 5.530 | 5.590 | 5.520 | 5.590 | 5.496 | 4,744,400 |
| 2022-02-15 | 5.560 | 5.590 | 5.440 | 5.490 | 5.398 | 5,106,600 |
| 2022-02-14 | 5.520 | 5.640 | 5.420 | 5.560 | 5.467 | 5,518,430 |
| 2022-02-11 | 5.640 | 5.710 | 5.490 | 5.500 | 5.408 | 9,106,000 |
| 2022-02-10 | 5.690 | 5.710 | 5.630 | 5.670 | 5.575 | 5,247,500 |
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.