Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.560	14.710	14.470	14.620	14.251	1,705,922
2023-08-01	14.670	14.700	14.530	14.660	14.290	1,603,578
2023-07-31	14.480	14.680	14.380	14.560	14.193	1,639,389
2023-07-28	14.200	14.520	14.100	14.480	14.115	1,773,100
2023-07-27	14.380	14.440	14.200	14.220	13.862	1,746,204
2023-07-26	14.450	14.580	14.260	14.350	13.988	1,560,317
2023-07-25	14.460	14.650	14.450	14.500	14.134	2,835,300
2023-07-24	14.430	14.530	14.290	14.360	13.998	1,539,500
2023-07-21	14.630	14.750	14.380	14.430	14.066	2,939,366
2023-07-20	14.800	14.860	14.660	14.690	14.320	1,562,186
2023-07-19	14.940	15.000	14.670	14.740	14.368	2,025,800
2023-07-18	14.800	15.140	14.610	14.970	14.593	2,887,962
2023-07-17	14.790	14.860	14.650	14.840	14.466	1,654,500
2023-07-14	14.780	14.950	14.710	14.800	14.427	1,979,800
2023-07-13	15.060	15.180	14.780	14.840	14.466	3,564,800
2023-07-12	14.950	15.150	14.700	14.960	14.583	3,274,757
2023-07-11	15.000	15.230	14.880	14.950	14.573	3,961,804
2023-07-10	14.800	15.230	14.660	14.990	14.612	3,835,738
2023-07-07	14.560	14.860	14.400	14.800	14.427	4,594,330
2023-07-06	14.910	14.970	14.620	14.670	14.203	4,183,100
2023-07-05	15.130	15.200	14.900	14.990	14.513	2,620,432
2023-07-04	15.210	15.280	15.050	15.100	14.619	2,098,900
2023-07-03	15.230	15.460	15.100	15.130	14.648	2,652,700
2023-06-30	15.150	15.330	14.950	15.170	14.687	3,230,321
2023-06-29	14.630	15.320	14.580	15.150	14.667	5,726,300
2023-06-28	14.810	14.940	14.340	14.600	14.135	3,888,999
2023-06-27	14.090	15.200	14.030	14.800	14.329	8,983,175
2023-06-26	14.260	14.400	14.000	14.090	13.641	3,821,902
2023-06-21	14.410	14.530	14.180	14.300	13.845	2,378,592
2023-06-20	14.510	14.590	14.320	14.420	13.961	3,601,908
2023-06-19	14.700	14.820	14.380	14.420	13.961	5,006,599
2023-06-16	14.660	14.830	14.620	14.700	14.232	3,138,025
2023-06-15	14.520	14.700	14.490	14.660	14.193	3,662,949
2023-06-14	14.520	14.750	14.310	14.590	14.125	2,518,808
2023-06-13	14.350	14.620	14.260	14.530	14.067	2,641,608
2023-06-12	14.120	14.470	14.090	14.360	13.903	2,829,116
2023-06-09	14.240	14.360	14.070	14.240	13.786	3,082,050
2023-06-08	14.250	14.340	14.070	14.220	13.767	2,599,960
2023-06-07	14.340	14.390	14.070	14.290	13.835	2,966,600
2023-06-06	14.800	14.810	14.290	14.360	13.903	4,200,982
2023-06-05	14.960	15.000	14.710	14.800	14.329	3,634,683
2023-06-02	14.630	15.110	14.630	14.960	14.483	4,421,981
2023-06-01	14.640	14.800	14.550	14.620	14.154	3,694,600
2023-05-31	14.770	14.870	14.580	14.770	14.300	2,164,471
2023-05-30	14.600	14.900	14.580	14.860	14.387	2,607,192
2023-05-29	14.930	15.040	14.600	14.650	14.183	4,031,584
2023-05-26	15.140	15.140	14.730	15.000	14.522	3,796,995
2023-05-25	15.400	15.420	14.920	15.150	14.667	3,959,298
2023-05-24	15.690	15.770	15.260	15.420	14.929	7,089,753
2023-05-23	16.070	16.090	15.790	15.820	15.316	1,883,198
2023-05-22	16.100	16.280	15.960	16.010	15.500	2,240,400
2023-05-19	16.040	16.200	15.880	16.070	15.558	1,972,765
2023-05-18	16.000	16.080	15.820	15.970	15.461	2,318,664
2023-05-17	15.580	16.050	15.580	15.940	15.432	2,853,090
2023-05-16	15.470	16.070	15.450	15.670	15.171	4,720,983
2023-05-15	15.070	15.480	15.030	15.450	14.958	2,595,921
2023-05-12	15.610	15.610	15.140	15.240	14.755	2,933,863
2023-05-11	15.500	15.610	15.400	15.560	15.064	1,983,600
2023-05-10	15.550	15.660	15.370	15.490	14.997	2,705,202
2023-05-09	15.950	15.950	15.400	15.530	15.035	3,943,980

← NewerPage 14 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.