Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.000	14.110	13.850	13.940	13.589	1,994,944
2024-01-25	13.690	14.040	13.330	14.000	13.647	2,875,900
2024-01-24	13.440	13.780	13.210	13.670	13.325	3,377,468
2024-01-23	13.600	13.620	13.290	13.420	13.082	3,792,810
2024-01-22	14.380	14.510	13.430	13.630	13.286	4,104,626
2024-01-19	14.480	14.600	14.300	14.350	13.988	2,426,400
2024-01-18	14.650	14.840	14.130	14.570	14.203	4,421,300
2024-01-17	15.180	15.270	14.630	14.700	14.329	3,087,287
2024-01-16	15.400	15.450	15.080	15.210	14.827	2,673,400
2024-01-15	15.290	15.560	15.100	15.400	15.012	2,809,872
2024-01-12	15.200	15.560	15.170	15.300	14.914	2,876,000
2024-01-11	15.020	15.320	15.000	15.290	14.905	3,258,000
2024-01-10	15.210	15.400	15.050	15.060	14.680	2,923,675
2024-01-09	15.260	15.440	15.040	15.330	14.944	2,991,682
2024-01-08	15.510	15.550	15.200	15.310	14.924	4,525,894
2024-01-05	15.840	16.170	15.610	15.690	15.294	3,813,002
2024-01-04	16.050	16.050	15.710	15.850	15.450	3,144,500
2024-01-03	16.250	16.350	15.940	16.110	15.704	5,169,442
2024-01-02	15.700	16.680	15.620	16.350	15.938	9,008,601
2023-12-29	15.710	15.890	15.600	15.760	15.363	3,523,064
2023-12-28	15.540	15.880	15.420	15.730	15.333	4,681,037
2023-12-27	15.360	15.690	15.270	15.570	15.178	2,182,200
2023-12-26	15.630	15.720	15.280	15.440	15.051	2,703,800
2023-12-25	15.930	15.980	15.450	15.680	15.285	3,641,000
2023-12-22	15.980	16.050	15.840	15.960	15.558	4,834,213
2023-12-21	15.280	16.100	15.180	15.980	15.577	7,310,276
2023-12-20	15.570	15.740	15.280	15.290	14.905	2,830,247
2023-12-19	15.390	15.690	15.390	15.610	15.217	2,794,262
2023-12-18	15.550	15.620	15.270	15.390	15.002	3,097,684
2023-12-15	15.750	15.920	15.500	15.570	15.178	3,156,800
2023-12-14	15.850	16.080	15.650	15.740	15.343	2,874,965
2023-12-13	16.010	16.150	15.680	15.700	15.304	4,060,742
2023-12-12	15.670	16.180	15.490	16.100	15.694	7,165,554
2023-12-11	15.500	15.770	15.450	15.660	15.265	4,313,979
2023-12-08	15.720	15.860	15.520	15.600	15.207	4,390,541
2023-12-07	15.890	16.160	15.620	15.720	15.324	5,518,374
2023-12-06	15.440	16.560	15.380	16.080	15.675	15,630,468
2023-12-05	15.350	15.660	15.280	15.470	15.080	6,261,408
2023-12-04	15.600	15.630	15.270	15.370	14.983	4,496,200
2023-12-01	15.500	15.650	15.170	15.540	15.148	8,007,063
2023-11-30	14.920	15.880	14.800	15.490	15.100	16,115,483
2023-11-29	14.350	15.310	14.350	15.030	14.651	9,183,906
2023-11-28	14.220	14.440	14.130	14.400	14.037	3,095,928
2023-11-27	14.080	14.310	14.030	14.220	13.862	1,772,100
2023-11-24	14.350	14.350	14.050	14.120	13.764	2,727,756
2023-11-23	14.480	14.480	14.230	14.350	13.988	2,393,985
2023-11-22	14.590	14.650	14.350	14.360	13.998	2,270,006
2023-11-21	14.520	14.900	14.450	14.620	14.251	3,610,956
2023-11-20	14.230	14.570	14.130	14.540	14.173	2,984,600
2023-11-17	14.320	14.400	14.190	14.210	13.852	2,205,400
2023-11-16	14.380	14.690	14.310	14.360	13.998	3,853,445
2023-11-15	14.060	14.350	13.990	14.330	13.969	4,489,437
2023-11-14	13.910	14.090	13.870	13.960	13.608	2,343,700
2023-11-13	13.990	14.070	13.870	13.910	13.559	2,540,900
2023-11-10	14.030	14.100	13.890	14.040	13.686	2,314,900
2023-11-09	14.030	14.100	13.960	14.050	13.696	1,998,399
2023-11-08	13.990	14.140	13.870	14.040	13.686	1,733,900
2023-11-07	14.060	14.100	13.920	14.030	13.676	2,079,000
2023-11-06	14.070	14.170	13.960	14.090	13.735	2,724,061
2023-11-03	13.990	14.070	13.920	13.980	13.628	2,095,983

← NewerPage 12 of 21 · 1,220 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.