Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.050 | 8.140 | 7.790 | 7.980 | 7.777 | 27,592,792 |
| 2021-11-09 | 7.520 | 8.700 | 7.520 | 8.030 | 7.826 | 44,494,452 |
| 2021-11-08 | 7.290 | 7.630 | 7.290 | 7.400 | 7.212 | 14,087,483 |
| 2021-11-05 | 7.450 | 7.470 | 7.160 | 7.180 | 6.997 | 14,665,506 |
| 2021-11-04 | 7.400 | 7.450 | 7.370 | 7.420 | 7.231 | 10,048,262 |
| 2021-11-03 | 7.430 | 7.500 | 7.300 | 7.390 | 7.202 | 9,236,006 |
| 2021-11-02 | 7.600 | 7.740 | 7.340 | 7.460 | 7.270 | 12,150,538 |
| 2021-11-01 | 7.560 | 7.730 | 7.420 | 7.670 | 7.475 | 9,873,043 |
| 2021-10-29 | 7.800 | 7.830 | 7.330 | 7.580 | 7.387 | 13,225,639 |
| 2021-10-28 | 8.080 | 8.080 | 7.700 | 7.730 | 7.533 | 16,251,262 |
| 2021-10-27 | 8.130 | 8.240 | 7.980 | 8.130 | 7.923 | 25,536,527 |
| 2021-10-26 | 7.780 | 7.850 | 7.750 | 7.830 | 7.631 | 16,547,027 |
| 2021-10-25 | 7.480 | 8.460 | 7.410 | 7.920 | 7.719 | 27,668,507 |
| 2021-10-22 | 7.540 | 7.580 | 7.340 | 7.340 | 7.153 | 6,137,660 |
| 2021-10-21 | 7.650 | 7.690 | 7.420 | 7.480 | 7.290 | 7,821,933 |
| 2021-10-20 | 7.380 | 7.650 | 7.300 | 7.650 | 7.455 | 13,393,983 |
| 2021-10-19 | 7.310 | 7.430 | 7.310 | 7.370 | 7.183 | 4,935,281 |
| 2021-10-18 | 7.360 | 7.420 | 7.280 | 7.400 | 7.212 | 5,736,366 |
| 2021-10-15 | 7.490 | 7.560 | 7.320 | 7.360 | 7.173 | 5,892,000 |
| 2021-10-14 | 7.360 | 7.580 | 7.300 | 7.480 | 7.290 | 6,005,381 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-05 | 0.0140 CNY |
| 2024-05-15 | 0.0300 CNY |
| 2023-12-18 | 0.0590 CNY |
| 2023-06-07 | 0.0150 CNY |
| 2022-07-29 | 0.0160 CNY |
| 2021-05-31 | 0.0160 CNY |
| 2020-04-21 | 0.0630 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.