Zhejiang Kaier New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.610 | 10.850 | 9.830 | 10.750 | 10.750 | 15,478,345 |
| 2026-10-22 | 11.250 | 11.380 | 10.880 | 10.900 | 10.900 | 9,565,250 |
| 2026-10-21 | 10.930 | 11.300 | 10.740 | 11.290 | 11.290 | 11,954,006 |
| 2026-10-20 | 10.800 | 10.980 | 10.640 | 10.830 | 10.830 | 7,866,514 |
| 2026-10-19 | 10.750 | 11.000 | 10.220 | 10.720 | 10.720 | 12,428,249 |
| 2026-10-16 | 10.920 | 11.300 | 10.660 | 10.870 | 10.870 | 12,344,883 |
| 2026-10-15 | 11.340 | 11.460 | 10.690 | 10.750 | 10.750 | 18,097,691 |
| 2026-10-14 | 11.870 | 11.930 | 11.530 | 11.600 | 11.600 | 11,598,281 |
| 2026-10-13 | 11.180 | 11.980 | 10.800 | 11.740 | 11.740 | 20,691,480 |
| 2026-10-12 | 11.660 | 11.720 | 11.010 | 11.240 | 11.240 | 18,779,893 |
| 2026-10-09 | 10.170 | 11.350 | 9.970 | 11.350 | 11.350 | 22,435,512 |
| 2026-10-08 | 10.200 | 10.840 | 10.030 | 10.200 | 10.200 | 17,309,693 |
| 2026-09-30 | 10.150 | 10.230 | 9.930 | 10.060 | 10.060 | 10,856,499 |
| 2026-09-29 | 10.040 | 10.380 | 9.920 | 10.120 | 10.120 | 14,725,162 |
| 2026-09-28 | 10.960 | 11.020 | 9.920 | 9.940 | 9.940 | 25,217,287 |
| 2026-09-24 | 11.740 | 11.750 | 11.000 | 11.070 | 11.070 | 22,661,611 |
| 2026-09-23 | 12.080 | 12.170 | 11.750 | 11.770 | 11.770 | 18,774,859 |
Page 1 of 1 · 17 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.