Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.360 | 5.480 | 5.330 | 5.360 | 5.270 | 6,204,300 |
| 2021-11-08 | 5.300 | 5.370 | 5.260 | 5.360 | 5.270 | 5,375,374 |
| 2021-11-05 | 5.250 | 5.380 | 5.220 | 5.320 | 5.231 | 7,928,600 |
| 2021-11-04 | 5.180 | 5.290 | 5.180 | 5.270 | 5.182 | 6,580,301 |
| 2021-11-03 | 5.120 | 5.270 | 5.120 | 5.180 | 5.093 | 4,530,674 |
| 2021-11-02 | 5.270 | 5.310 | 5.090 | 5.150 | 5.064 | 7,343,525 |
| 2021-11-01 | 5.190 | 5.290 | 5.120 | 5.270 | 5.182 | 6,125,701 |
| 2021-10-29 | 5.060 | 5.190 | 5.030 | 5.180 | 5.093 | 5,749,830 |
| 2021-10-28 | 5.220 | 5.220 | 5.030 | 5.060 | 4.975 | 7,805,900 |
| 2021-10-27 | 5.140 | 5.260 | 5.130 | 5.230 | 5.142 | 6,681,300 |
| 2021-10-26 | 5.280 | 5.280 | 5.200 | 5.210 | 5.123 | 6,241,302 |
| 2021-10-25 | 5.230 | 5.320 | 5.140 | 5.310 | 5.221 | 10,329,100 |
| 2021-10-22 | 5.510 | 5.540 | 5.110 | 5.250 | 5.162 | 22,975,919 |
| 2021-10-21 | 5.700 | 5.700 | 5.600 | 5.610 | 5.516 | 7,992,735 |
| 2021-10-20 | 5.660 | 5.750 | 5.660 | 5.700 | 5.604 | 5,237,900 |
| 2021-10-19 | 5.720 | 5.770 | 5.670 | 5.700 | 5.604 | 6,607,501 |
| 2021-10-18 | 5.610 | 5.730 | 5.540 | 5.720 | 5.624 | 6,593,900 |
| 2021-10-15 | 5.720 | 5.740 | 5.570 | 5.580 | 5.486 | 8,010,200 |
| 2021-10-14 | 5.670 | 5.800 | 5.620 | 5.720 | 5.624 | 6,074,168 |
← NewerPage 21 of 21 · 1,219 trading days
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.