Zhejiang Kan Specialities Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.620	5.730	5.580	5.690	5.595	9,714,640
2022-02-08	5.600	5.700	5.580	5.700	5.604	5,892,400
2022-02-07	5.660	5.720	5.570	5.600	5.506	6,538,700
2022-01-28	5.380	5.650	5.350	5.580	5.486	7,774,502
2022-01-27	5.430	5.480	5.290	5.340	5.250	6,657,854
2022-01-26	5.380	5.490	5.340	5.440	5.349	6,307,300
2022-01-25	5.630	5.690	5.360	5.360	5.270	10,517,930
2022-01-24	5.750	5.810	5.630	5.650	5.555	5,901,300
2022-01-21	5.810	5.900	5.720	5.800	5.703	6,714,600
2022-01-20	6.070	6.070	5.790	5.790	5.693	14,370,300
2022-01-19	6.040	6.140	5.980	6.080	5.978	8,907,800
2022-01-18	6.190	6.250	6.020	6.050	5.948	14,652,100
2022-01-17	6.050	6.230	6.010	6.190	6.086	14,018,731
2022-01-14	6.180	6.240	6.010	6.020	5.919	13,309,129
2022-01-13	6.200	6.240	6.140	6.180	6.076	9,726,772
2022-01-12	6.070	6.240	6.050	6.200	6.096	13,374,300
2022-01-11	6.130	6.200	6.040	6.070	5.968	9,433,300
2022-01-10	5.960	6.130	5.950	6.100	5.998	9,959,000
2022-01-07	6.190	6.210	5.960	5.980	5.880	15,289,999
2022-01-06	6.080	6.190	6.080	6.140	6.037	12,660,900
2022-01-05	6.130	6.180	5.990	6.120	6.017	14,727,868
2022-01-04	5.950	6.230	5.950	6.130	6.027	19,289,894
2021-12-31	6.030	6.070	5.940	5.950	5.850	11,313,794
2021-12-30	6.000	6.090	5.920	6.020	5.919	13,567,968
2021-12-29	5.830	6.010	5.730	5.960	5.860	15,299,566
2021-12-28	5.940	5.940	5.780	5.870	5.771	8,635,066
2021-12-27	5.810	5.910	5.710	5.900	5.801	12,393,062
2021-12-24	6.070	6.100	5.780	5.820	5.722	22,798,200
2021-12-23	6.150	6.230	6.050	6.060	5.958	21,834,100
2021-12-22	6.360	6.360	6.110	6.180	6.076	37,105,718
2021-12-21	5.840	6.390	5.800	6.390	6.283	28,458,006
2021-12-20	5.910	5.980	5.710	5.810	5.712	25,296,730
2021-12-17	6.030	6.180	5.930	6.120	6.017	17,775,500
2021-12-16	5.990	6.100	5.930	6.030	5.929	11,458,000
2021-12-15	5.880	6.070	5.860	5.980	5.880	14,680,603
2021-12-14	5.830	5.920	5.820	5.910	5.811	9,876,200
2021-12-13	5.910	5.930	5.810	5.910	5.811	11,066,003
2021-12-10	5.900	5.980	5.860	5.930	5.830	9,665,100
2021-12-09	5.990	6.010	5.880	5.920	5.821	12,486,150
2021-12-08	5.730	6.040	5.690	6.000	5.899	19,822,700
2021-12-07	5.800	5.850	5.670	5.740	5.644	10,303,900
2021-12-06	5.900	6.000	5.750	5.790	5.693	16,246,023
2021-12-03	5.680	6.040	5.680	5.930	5.830	27,202,679
2021-12-02	5.850	6.320	5.830	6.110	6.007	40,297,543
2021-12-01	5.720	5.900	5.690	5.840	5.742	22,095,744
2021-11-30	5.570	5.730	5.540	5.730	5.634	12,830,990
2021-11-29	5.500	5.600	5.440	5.560	5.467	5,637,693
2021-11-26	5.610	5.610	5.550	5.570	5.477	5,022,300
2021-11-25	5.550	5.670	5.520	5.600	5.506	8,310,661
2021-11-24	5.650	5.650	5.500	5.580	5.486	7,715,173
2021-11-23	5.620	5.650	5.560	5.610	5.516	5,654,103
2021-11-22	5.610	5.640	5.560	5.610	5.516	6,182,313
2021-11-19	5.510	5.640	5.470	5.610	5.516	8,584,300
2021-11-18	5.500	5.580	5.480	5.510	5.418	7,097,377
2021-11-17	5.410	5.530	5.400	5.510	5.418	5,507,506
2021-11-16	5.510	5.540	5.410	5.410	5.319	6,821,082
2021-11-15	5.470	5.550	5.430	5.530	5.437	6,680,100
2021-11-12	5.390	5.490	5.340	5.460	5.368	8,428,600
2021-11-11	5.360	5.430	5.350	5.390	5.300	5,296,503
2021-11-10	5.370	5.370	5.260	5.360	5.270	4,848,100

← NewerPage 20 of 21 · 1,219 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.