Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.050	13.290	12.900	13.060	12.731	6,996,469
2024-04-30	12.840	13.080	12.680	12.960	12.633	6,169,905
2024-04-29	12.690	12.990	12.380	12.870	12.546	10,168,331
2024-04-26	12.000	12.620	11.850	12.590	12.273	11,100,230
2024-04-25	11.910	12.100	11.570	12.040	11.737	9,261,613
2024-04-24	11.940	12.010	11.770	11.910	11.610	4,311,608
2024-04-23	12.150	12.190	11.760	11.940	11.639	5,160,069
2024-04-22	12.290	12.440	12.000	12.050	11.746	6,296,472
2024-04-19	12.490	12.580	12.110	12.360	12.048	3,830,200
2024-04-18	12.550	12.790	12.410	12.550	12.234	3,881,078
2024-04-17	12.170	12.540	12.110	12.490	12.175	5,317,313
2024-04-16	12.420	12.540	12.020	12.060	11.756	5,749,818
2024-04-15	12.360	12.720	12.110	12.470	12.156	5,520,900
2024-04-12	12.600	12.690	12.390	12.420	12.107	2,910,400
2024-04-11	12.510	12.840	12.220	12.600	12.282	4,075,701
2024-04-10	12.890	12.900	12.470	12.550	12.234	3,712,714
2024-04-09	12.880	12.890	12.670	12.880	12.555	3,735,500
2024-04-08	13.230	13.330	12.810	12.830	12.507	4,761,121
2024-04-03	13.410	13.480	13.290	13.340	13.004	2,604,070
2024-04-02	13.540	13.580	13.350	13.450	13.111	3,070,013
2024-04-01	13.070	13.620	13.040	13.510	13.169	3,848,461
2024-03-29	12.880	13.000	12.790	13.000	12.672	1,555,613
2024-03-28	12.510	13.040	12.410	12.860	12.536	4,625,497
2024-03-27	12.940	13.010	12.440	12.500	12.185	4,938,721
2024-03-26	13.060	13.090	12.810	12.960	12.633	3,440,900
2024-03-25	13.270	13.440	12.980	13.000	12.672	4,573,400
2024-03-22	13.740	13.750	13.220	13.290	12.955	4,907,700
2024-03-21	13.970	14.060	13.700	13.740	13.394	3,230,121
2024-03-20	13.950	14.040	13.820	13.980	13.628	3,666,999
2024-03-19	14.150	14.150	13.850	13.870	13.520	4,448,012
2024-03-18	14.150	14.180	14.010	14.110	13.754	4,372,100
2024-03-15	14.000	14.100	13.840	14.080	13.725	3,792,405
2024-03-14	14.310	14.350	13.900	14.000	13.647	3,537,716
2024-03-13	14.200	14.320	14.050	14.220	13.862	3,875,684
2024-03-12	14.200	14.330	13.990	14.150	13.793	3,674,131
2024-03-11	14.070	14.230	13.940	14.220	13.862	3,880,098
2024-03-08	14.110	14.210	13.980	14.070	13.715	3,229,300
2024-03-07	14.420	14.510	14.050	14.060	13.706	3,094,436
2024-03-06	14.160	14.530	14.080	14.340	13.979	3,375,002
2024-03-05	14.120	14.400	14.090	14.230	13.871	3,287,800
2024-03-04	14.400	14.420	13.980	14.240	13.881	6,445,700
2024-03-01	14.520	14.780	14.330	14.410	14.047	5,268,928
2024-02-29	13.770	14.500	13.730	14.500	14.134	7,686,479
2024-02-28	14.150	14.430	13.730	13.730	13.384	7,003,732
2024-02-27	14.150	14.250	13.900	14.250	13.891	5,789,087
2024-02-26	13.620	14.370	13.620	14.150	13.793	6,462,948
2024-02-23	13.490	13.650	13.240	13.600	13.257	4,358,700
2024-02-22	13.520	13.580	13.300	13.430	13.091	2,740,889
2024-02-21	13.280	14.030	13.220	13.400	13.062	6,004,690
2024-02-20	13.260	13.420	13.040	13.340	13.004	4,088,264
2024-02-19	13.880	13.880	13.010	13.260	12.926	7,446,577
2024-02-08	13.810	14.600	13.520	13.650	13.306	13,015,000
2024-02-07	12.560	13.580	12.520	13.570	13.228	10,610,550
2024-02-06	11.180	12.770	10.970	12.650	12.331	7,977,670
2024-02-05	11.800	11.800	10.600	11.600	11.308	8,249,260
2024-02-02	12.360	12.480	11.370	11.870	11.571	6,101,700
2024-02-01	12.600	12.620	12.000	12.390	12.078	5,676,300
2024-01-31	13.090	13.090	12.380	12.550	12.234	4,242,466
2024-01-30	13.200	13.600	13.040	13.150	12.819	3,114,441
2024-01-29	13.920	14.060	13.410	13.470	13.130	2,848,578

← NewerPage 11 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.