Zhejiang Kan Specialities Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.340 | 6.380 | 6.100 | 6.100 | 6.100 | 5,261,300 |
| 2026-10-21 | 6.390 | 6.440 | 6.290 | 6.310 | 6.310 | 5,115,091 |
| 2026-10-20 | 6.280 | 6.380 | 6.230 | 6.350 | 6.350 | 5,455,902 |
| 2026-10-19 | 6.290 | 6.350 | 6.140 | 6.250 | 6.250 | 8,468,989 |
| 2026-10-16 | 6.440 | 6.600 | 6.290 | 6.340 | 6.340 | 7,712,700 |
| 2026-10-15 | 6.380 | 6.480 | 6.280 | 6.370 | 6.370 | 7,279,739 |
| 2026-10-14 | 6.790 | 6.830 | 6.450 | 6.470 | 6.470 | 9,338,800 |
| 2026-10-13 | 6.480 | 6.870 | 6.410 | 6.840 | 6.840 | 10,576,202 |
| 2026-10-12 | 6.810 | 6.900 | 6.560 | 6.560 | 6.560 | 9,867,800 |
| 2026-10-09 | 6.740 | 6.830 | 6.360 | 6.770 | 6.770 | 15,535,100 |
| 2026-10-08 | 6.900 | 6.990 | 6.780 | 6.810 | 6.810 | 8,688,300 |
| 2026-09-30 | 6.980 | 6.990 | 6.850 | 6.900 | 6.900 | 5,692,300 |
| 2026-09-29 | 6.920 | 7.000 | 6.870 | 6.890 | 6.890 | 5,617,801 |
| 2026-09-28 | 7.020 | 7.100 | 6.860 | 6.930 | 6.930 | 8,714,000 |
| 2026-09-24 | 7.100 | 7.180 | 6.970 | 7.050 | 7.050 | 8,119,200 |
| 2026-09-23 | 7.160 | 7.260 | 7.070 | 7.100 | 7.100 | 8,163,300 |
| 2026-09-22 | 7.430 | 7.430 | 7.200 | 7.210 | 7.210 | 8,156,415 |
Page 1 of 1 · 17 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.