Zhejiang Kaier New Materials Recent Share Price (SHE:300234)

SHE:300234 - Zhejiang Kaier New Materials Co Ltd Zhejiang Kaier New Materials
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 May 2012	CNY	2.6006	2.6758	2.583	2.6507	2.6507	+0.08 (+3.12%)	3,725,916
28 May 2012	CNY	2.6131	2.6131	2.4877	2.5705	2.5705	-6.163 (-70.57%)	2,357,261
28 May 2012	15-for-10 split
25 May 2012	CNY	2.7402	2.7402	2.6215	2.6466	2.6466	-0.077 (-2.82%)	3,859,460
24 May 2012	CNY	2.7502	2.7703	2.7084	2.7235	2.7235	-0.025 (-0.91%)	2,990,587
23 May 2012	CNY	2.7352	2.7586	2.7134	2.7485	2.7485	+0.007 (+0.24%)	2,769,844
22 May 2012	CNY	2.7586	2.7686	2.7285	2.7418	2.7418	+0.008 (+0.30%)	3,126,215
21 May 2012	CNY	2.7586	2.7937	2.6917	2.7335	2.7335	-0.013 (-0.49%)	4,103,387
18 May 2012	CNY	2.6766	2.8388	2.6599	2.7469	2.7469	+0.049 (+1.80%)	7,475,939
17 May 2012	CNY	2.675	2.6984	2.6332	2.6984	2.6984	+0.049 (+1.83%)	2,506,227
16 May 2012	CNY	2.68	2.6984	2.6482	2.6499	2.6499	-0.037 (-1.37%)	1,518,199
15 May 2012	CNY	2.7051	2.7051	2.6265	2.6867	2.6867	-0.02 (-0.74%)	2,448,567
14 May 2012	CNY	2.7586	2.7586	2.7067	2.7067	2.7067	-0.017 (-0.62%)	2,210,861
11 May 2012	CNY	2.7753	2.7853	2.7168	2.7235	2.7235	-0.03 (-1.09%)	2,895,286
10 May 2012	CNY	2.7251	2.7669	2.7017	2.7536	2.7536	+0.05 (+1.86%)	2,687,313
9 May 2012	CNY	2.7536	2.7536	2.6833	2.7034	2.7034	-0.052 (-1.88%)	2,348,056
8 May 2012	CNY	2.7719	2.7903	2.7352	2.7552	2.7552	-0.017 (-0.60%)	3,212,119
7 May 2012	CNY	2.675	2.777	2.6532	2.7719	2.7719	+0.092 (+3.43%)	5,113,911
4 May 2012	CNY	2.6248	2.6883	2.6165	2.68	2.68	+0.038 (+1.46%)	3,544,415
3 May 2012	CNY	2.6048	2.6566	2.6048	2.6415	2.6415	+0.018 (+0.70%)	2,381,647
2 May 2012	CNY	2.6432	2.6716	2.6098	2.6231	2.6231	+0.032 (+1.22%)	2,111,079
26 Apr 2012	CNY	2.5747	2.6048	2.5529	2.5914	2.5914	+0.018 (+0.72%)	2,659,745
25 Apr 2012	CNY	2.6048	2.6048	2.5429	2.573	2.573	+0.007 (+0.26%)	2,237,173
24 Apr 2012	CNY	2.5429	2.5997	2.4743	2.5663	2.5663	-0.005 (-0.19%)	3,222,324
23 Apr 2012	CNY	2.8004	2.8121	2.5496	2.5713	2.5713	-0.249 (-8.83%)	6,730,959
20 Apr 2012	CNY	2.7619	2.8238	2.7619	2.8204	2.8204	+0.005 (+0.18%)	3,821,658
19 Apr 2012	CNY	2.8422	2.8622	2.7853	2.8154	2.8154	+0.005 (+0.18%)	3,499,124
18 Apr 2012	CNY	2.7235	2.8188	2.7235	2.8104	2.8104	+0.087 (+3.19%)	3,577,713
17 Apr 2012	CNY	2.7569	2.7753	2.7151	2.7235	2.7235	-0.035 (-1.27%)	2,271,673
16 Apr 2012	CNY	2.7251	2.8054	2.7184	2.7586	2.7586	+0.01 (+0.37%)	2,810,560
13 Apr 2012	CNY	2.7485	2.7836	2.7218	2.7485	2.7485	+0.01 (+0.37%)	4,973,205