Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	8.750	8.810	8.560	8.750	8.625	3,733,830
2024-07-29	8.870	8.950	8.690	8.750	8.625	4,486,695
2024-07-26	8.810	9.000	8.810	8.890	8.763	3,992,821
2024-07-25	8.670	8.910	8.670	8.800	8.674	4,286,800
2024-07-24	8.860	8.940	8.630	8.730	8.605	4,804,835
2024-07-23	9.120	9.180	8.870	8.890	8.763	5,101,849
2024-07-22	9.210	9.250	9.060	9.130	8.999	3,073,480
2024-07-19	9.090	9.280	9.060	9.220	9.088	3,449,200
2024-07-18	9.050	9.200	8.930	9.150	9.019	3,952,290
2024-07-17	9.100	9.150	8.940	9.110	8.979	3,910,400
2024-07-16	9.110	9.160	9.030	9.080	8.950	2,656,000
2024-07-15	9.270	9.330	9.090	9.150	9.019	3,546,069
2024-07-12	9.520	9.550	9.270	9.290	9.157	4,030,369
2024-07-11	9.370	9.590	9.250	9.500	9.364	6,779,930
2024-07-10	8.920	9.430	8.900	9.230	9.098	7,466,573
2024-07-09	9.000	9.150	8.860	9.060	8.832	6,402,538
2024-07-08	9.510	9.520	8.980	9.050	8.822	6,114,300
2024-07-05	9.370	9.460	9.200	9.430	9.192	4,312,300
2024-07-04	9.780	9.780	9.330	9.380	9.144	4,638,100
2024-07-03	9.880	9.880	9.700	9.700	9.456	3,875,700
2024-07-02	10.060	10.060	9.830	9.860	9.611	3,610,300
2024-07-01	10.160	10.170	9.800	10.030	9.777	4,557,700
2024-06-28	10.220	10.340	10.050	10.100	9.845	3,856,562
2024-06-27	10.450	10.470	10.050	10.100	9.845	3,585,600
2024-06-26	10.070	10.400	9.950	10.390	10.128	3,886,419
2024-06-25	10.150	10.250	10.040	10.120	9.865	4,095,500
2024-06-24	10.480	10.540	10.010	10.080	9.826	7,775,819
2024-06-21	10.860	10.940	10.550	10.560	10.294	4,420,314
2024-06-20	11.150	11.200	10.870	10.890	10.616	3,904,600
2024-06-19	11.410	11.450	11.130	11.160	10.879	3,476,700
2024-06-18	11.270	11.570	11.190	11.410	11.122	4,411,745
2024-06-17	11.350	11.440	11.170	11.210	10.927	6,293,370
2024-06-14	11.350	11.540	11.050	11.410	11.122	10,674,418
2024-06-13	11.210	11.600	11.020	11.380	11.093	7,966,944
2024-06-12	11.260	11.350	11.140	11.180	10.898	3,294,720
2024-06-11	11.130	11.320	10.960	11.270	10.986	3,164,392
2024-06-07	11.140	11.170	10.960	11.160	10.879	3,533,847
2024-06-06	11.190	11.260	10.890	11.000	10.723	5,014,839
2024-06-05	11.430	11.520	11.130	11.170	10.888	4,443,273
2024-06-04	11.630	11.640	11.320	11.450	11.161	4,580,671
2024-06-03	11.930	11.990	11.450	11.620	11.327	8,225,304
2024-05-31	11.870	12.140	11.660	11.930	11.629	6,388,800
2024-05-30	11.630	11.870	11.560	11.790	11.493	4,827,400
2024-05-29	11.670	11.790	11.490	11.570	11.278	4,088,373
2024-05-28	11.880	11.900	11.580	11.700	11.405	3,848,202
2024-05-27	11.700	11.900	11.500	11.880	11.581	5,749,915
2024-05-24	11.470	11.830	11.450	11.720	11.425	6,132,305
2024-05-23	11.730	11.780	11.340	11.580	11.288	8,221,300
2024-05-22	11.920	11.990	11.720	11.790	11.493	6,530,000
2024-05-21	12.000	12.050	11.860	11.950	11.649	4,089,300
2024-05-20	12.220	12.340	11.890	11.990	11.688	7,564,804
2024-05-17	12.120	12.290	12.060	12.220	11.912	4,734,307
2024-05-16	12.370	12.550	12.060	12.100	11.795	7,416,473
2024-05-15	13.020	13.040	12.380	12.430	12.117	7,506,000
2024-05-14	12.900	13.380	12.880	13.040	12.711	11,355,500
2024-05-13	12.410	13.260	12.360	13.120	12.789	15,914,984
2024-05-10	12.660	13.040	12.340	12.780	12.458	10,543,851
2024-05-09	12.620	12.870	12.600	12.750	12.429	3,751,033
2024-05-08	12.980	12.980	12.600	12.610	12.292	4,831,708
2024-05-07	13.060	13.150	12.910	12.990	12.663	4,341,859

← NewerPage 10 of 21 · 1,212 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.