Zhejiang Kaishan Compressor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.880	14.320	13.130	14.230	14.230	11,510,568
2026-10-22	14.440	14.550	13.900	14.000	14.000	6,684,800
2026-10-21	14.630	14.840	14.400	14.430	14.430	5,845,280
2026-10-20	14.370	14.880	14.250	14.560	14.560	6,821,200
2026-10-19	14.420	14.690	14.160	14.370	14.370	6,982,500
2026-10-16	14.400	14.880	14.390	14.570	14.570	9,588,648
2026-10-15	14.670	15.090	14.100	14.200	14.200	13,256,896
2026-10-14	15.490	15.590	15.020	15.090	15.090	6,595,169
2026-10-13	15.400	15.590	14.650	15.490	15.490	12,969,628
2026-10-12	16.100	16.160	15.660	15.730	15.730	9,345,009
2026-10-09	16.700	16.740	15.540	16.200	16.200	15,492,500
2026-10-08	17.410	17.640	16.520	16.740	16.740	9,491,470
2026-09-30	17.980	17.990	17.270	17.380	17.380	5,265,069
2026-09-29	17.830	18.020	17.510	17.800	17.800	6,139,756
2026-09-28	18.520	18.630	17.510	17.830	17.830	10,455,587
2026-09-24	19.320	19.440	18.580	18.650	18.650	7,760,811
2026-09-23	19.310	19.740	19.110	19.450	19.450	9,418,000
2026-09-22	20.030	20.210	19.240	19.290	19.290	11,162,551
2026-09-21	19.190	20.400	19.080	19.930	19.930	16,905,271
2026-09-18	18.060	19.270	17.890	19.150	19.150	14,927,640
2026-09-17	17.910	18.330	17.760	17.810	17.810	5,492,340
2026-09-16	17.860	18.180	17.580	18.010	18.010	8,518,726
2026-09-15	18.220	18.560	17.750	17.790	17.790	9,697,404
2026-09-14	17.780	17.990	17.230	17.730	17.730	7,298,003
2026-09-11	18.100	18.360	17.380	17.830	17.830	10,721,130
2026-09-10	18.600	18.690	17.690	18.360	18.360	16,257,599
2026-09-09	17.770	19.600	17.700	18.760	18.760	24,840,002
2026-09-08	17.730	17.970	17.430	17.770	17.770	7,516,418
2026-09-07	17.750	17.870	17.370	17.790	17.790	10,251,049
2026-09-04	17.740	18.420	17.430	17.500	17.500	17,584,756
2026-09-03	17.860	18.400	17.410	17.770	17.770	28,323,363
2026-09-02	19.610	20.380	18.050	18.150	18.150	34,852,188
2026-09-01	18.880	19.070	17.920	18.100	18.100	10,573,624
2026-08-31	18.580	19.030	18.450	18.990	18.990	6,054,500
2026-08-28	18.750	19.190	18.400	18.740	18.740	8,310,436
2026-08-27	17.990	18.660	17.810	18.570	18.570	8,457,925
2026-08-26	18.100	18.200	17.700	17.920	17.920	6,463,790
2026-08-25	17.000	18.050	16.880	17.940	17.940	9,842,700
2026-08-24	17.380	17.630	16.750	17.150	17.150	11,306,367
2026-08-21	17.280	17.530	16.910	17.350	17.350	9,617,126
2026-08-20	17.510	17.780	17.150	17.440	17.440	13,671,127
2026-08-19	19.140	19.280	17.150	17.210	17.210	14,817,394
2026-08-18	19.510	19.840	19.160	19.350	19.350	8,560,372
2026-08-17	19.690	19.690	19.000	19.520	19.520	10,420,374
2026-08-14	19.680	19.710	19.200	19.500	19.500	7,545,893
2026-08-13	19.570	20.100	19.200	19.400	19.400	11,131,316
2026-08-12	18.990	19.390	18.870	19.200	19.200	5,457,400
2026-08-11	19.130	19.320	18.660	18.980	18.980	6,320,388
2026-08-10	19.690	19.880	18.860	19.180	19.180	7,302,900
2026-08-07	19.320	19.630	18.920	19.450	19.450	7,580,860
2026-08-06	19.100	19.370	18.700	19.290	19.290	8,180,297
2026-08-05	18.250	19.480	18.060	19.350	19.350	10,657,484
2026-08-04	17.630	18.460	17.470	18.240	18.240	8,614,970
2026-08-03	17.460	17.830	17.150	17.470	17.470	8,869,404
2026-07-31	17.690	18.300	17.220	17.220	17.220	11,252,790
2026-07-30	17.770	17.900	16.890	16.900	16.900	12,585,332
2026-07-29	18.370	18.380	16.880	17.790	17.790	18,945,863
2026-07-28	19.100	19.170	18.210	18.380	18.380	11,327,993
2026-07-27	18.940	19.360	18.310	19.310	19.310	11,371,079
2026-07-24	19.630	19.660	18.820	19.000	19.000	8,420,591

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-06-20	0.1000 CNY
2024-07-10	0.1000 CNY
2023-07-07	0.1000 CNY
2021-05-19	0.0300 CNY
2019-05-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.