Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.070	14.150	13.900	13.960	13.608	1,360,410
2023-11-01	14.130	14.240	14.030	14.070	13.715	1,581,206
2023-10-31	13.980	14.170	13.930	14.070	13.715	2,464,900
2023-10-30	13.850	14.050	13.740	14.000	13.647	2,528,484
2023-10-27	13.260	13.860	13.240	13.800	13.452	3,398,100
2023-10-26	13.370	13.500	13.130	13.340	13.004	2,233,195
2023-10-25	13.340	13.580	13.310	13.370	13.033	2,322,400
2023-10-24	13.450	13.450	12.870	13.360	13.023	6,180,773
2023-10-23	13.970	13.980	13.200	13.730	13.384	4,683,821
2023-10-20	13.720	14.010	13.650	13.840	13.491	2,212,400
2023-10-19	13.720	13.980	13.720	13.800	13.452	2,029,069
2023-10-18	14.180	14.250	13.790	13.810	13.462	2,856,902
2023-10-17	14.050	14.260	14.050	14.220	13.862	2,273,000
2023-10-16	14.370	14.370	14.050	14.130	13.774	3,261,600
2023-10-13	14.290	14.390	14.200	14.380	14.018	1,935,078
2023-10-12	14.330	14.390	14.240	14.370	14.008	1,458,054
2023-10-11	14.260	14.510	14.200	14.310	13.949	2,018,474
2023-10-10	14.260	14.350	14.150	14.240	13.881	1,909,282
2023-10-09	14.390	14.490	14.090	14.220	13.862	3,056,593
2023-09-28	14.580	14.630	14.390	14.460	14.095	1,945,639
2023-09-27	14.270	14.600	14.000	14.550	14.183	2,669,600
2023-09-26	14.290	14.490	14.270	14.340	13.979	1,867,402
2023-09-25	14.420	14.530	14.310	14.500	14.134	2,172,522
2023-09-22	14.340	14.500	14.150	14.500	14.134	3,013,870
2023-09-21	14.250	14.320	14.190	14.250	13.891	2,077,735
2023-09-20	14.340	14.490	14.270	14.320	13.959	1,845,493
2023-09-19	14.500	14.500	14.220	14.420	14.057	3,584,383
2023-09-18	14.370	14.580	14.180	14.470	14.105	3,806,410
2023-09-15	14.170	14.690	14.110	14.500	14.134	5,087,297
2023-09-14	14.150	14.300	14.000	14.200	13.842	3,315,830
2023-09-13	14.160	14.160	13.910	14.070	13.715	2,602,028
2023-09-12	14.140	14.210	13.950	14.140	13.784	2,523,161
2023-09-11	14.040	14.220	13.990	14.110	13.754	3,981,339
2023-09-08	13.900	14.200	13.860	14.140	13.784	2,944,266
2023-09-07	14.250	14.290	13.870	13.960	13.608	3,918,100
2023-09-06	14.280	14.460	14.140	14.190	13.832	3,543,900
2023-09-05	14.200	14.400	14.160	14.350	13.988	3,897,892
2023-09-04	13.720	14.220	13.720	14.180	13.823	4,758,595
2023-09-01	13.860	13.980	13.680	13.720	13.374	3,184,663
2023-08-31	13.970	14.120	13.860	13.890	13.540	3,862,200
2023-08-30	13.750	14.000	13.720	13.970	13.618	4,962,200
2023-08-29	13.320	13.940	13.290	13.860	13.511	6,261,103
2023-08-28	13.640	13.950	13.380	13.500	13.160	6,604,349
2023-08-25	13.390	13.530	13.210	13.310	12.974	3,821,824
2023-08-24	13.120	13.660	13.120	13.470	13.130	5,823,782
2023-08-23	13.840	14.080	13.220	13.360	13.023	9,991,488
2023-08-22	13.330	13.690	13.090	13.360	13.023	3,997,573
2023-08-21	13.420	13.530	13.120	13.290	12.955	2,384,000
2023-08-18	13.480	13.670	13.390	13.470	13.130	2,528,281
2023-08-17	13.190	13.450	13.050	13.430	13.091	2,567,700
2023-08-16	13.260	13.380	13.080	13.320	12.984	2,153,000
2023-08-15	13.650	13.720	13.120	13.320	12.984	4,257,715
2023-08-14	13.540	13.770	13.250	13.650	13.306	3,897,985
2023-08-11	13.800	13.810	13.530	13.600	13.257	2,025,569
2023-08-10	13.710	13.920	13.710	13.800	13.452	1,471,349
2023-08-09	13.820	13.940	13.690	13.810	13.462	2,519,962
2023-08-08	14.300	14.300	13.720	13.880	13.530	6,089,458
2023-08-07	14.500	14.500	14.210	14.260	13.901	2,105,300
2023-08-04	14.520	14.630	14.380	14.520	14.154	1,755,500
2023-08-03	14.540	14.660	14.310	14.450	14.086	1,637,200

← NewerPage 13 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.