Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.070	16.080	15.780	15.860	15.355	2,626,900
2023-05-05	16.380	16.380	15.760	16.070	15.558	4,387,738
2023-05-04	16.500	16.670	16.210	16.300	15.781	3,426,667
2023-04-28	16.440	16.780	16.440	16.650	16.120	3,062,223
2023-04-27	16.400	16.730	15.320	16.570	16.042	9,127,160
2023-04-26	16.990	17.360	16.860	17.020	16.478	4,403,342
2023-04-25	17.270	17.380	16.630	17.010	16.468	5,438,904
2023-04-24	17.800	17.910	17.100	17.310	16.759	7,531,724
2023-04-21	18.490	18.690	17.830	17.850	17.281	7,007,355
2023-04-20	18.570	18.800	18.360	18.510	17.920	3,617,958
2023-04-19	18.520	18.940	18.410	18.560	17.969	6,202,499
2023-04-18	18.700	18.770	18.280	18.570	17.978	4,776,664
2023-04-17	19.230	19.950	18.490	18.700	18.104	14,568,986
2023-04-14	18.500	19.250	18.380	19.060	18.453	11,984,216
2023-04-13	17.900	18.850	17.810	18.700	18.104	12,073,716
2023-04-12	17.910	18.170	17.720	18.030	17.456	7,566,635
2023-04-11	17.570	18.800	17.570	18.130	17.553	14,564,235
2023-04-10	17.400	17.890	17.300	17.510	16.952	4,692,204
2023-04-07	17.600	18.130	17.320	17.440	16.884	5,610,986
2023-04-06	17.410	17.730	17.130	17.600	17.039	4,193,165
2023-04-04	17.640	17.860	17.440	17.540	16.981	4,952,380
2023-04-03	17.720	18.170	17.590	17.720	17.156	5,042,232
2023-03-31	17.540	17.840	17.480	17.700	17.136	3,415,600
2023-03-30	17.730	17.910	17.440	17.540	16.981	3,529,814
2023-03-29	17.610	17.980	17.560	17.780	17.214	5,806,584
2023-03-28	18.070	18.190	17.460	17.560	17.001	6,858,807
2023-03-27	18.300	18.580	18.040	18.120	17.543	7,190,916
2023-03-24	18.300	18.600	17.950	18.350	17.765	8,831,560
2023-03-23	18.100	18.400	17.720	18.290	17.707	10,347,878
2023-03-22	17.950	19.170	17.830	18.080	17.504	18,275,423
2023-03-21	17.530	18.280	17.440	18.050	17.475	17,883,240
2023-03-20	15.880	18.180	15.700	17.970	17.398	21,201,459
2023-03-17	15.580	15.860	15.530	15.570	15.074	2,111,192
2023-03-16	15.660	15.860	15.410	15.540	15.045	2,160,979
2023-03-15	15.490	15.860	15.490	15.790	15.287	2,606,080
2023-03-14	15.730	15.770	15.270	15.480	14.987	3,107,920
2023-03-13	15.930	16.040	15.670	15.750	15.248	2,470,553
2023-03-10	16.260	16.260	15.850	15.890	15.384	2,597,100
2023-03-09	16.140	16.320	16.010	16.260	15.742	2,272,037
2023-03-08	15.950	16.200	15.910	16.120	15.607	1,690,232
2023-03-07	16.310	16.370	15.980	16.000	15.490	2,637,683
2023-03-06	16.050	16.520	15.870	16.360	15.839	3,900,929
2023-03-03	16.100	16.160	15.910	15.990	15.481	2,175,204
2023-03-02	16.380	16.500	16.030	16.110	15.597	2,600,302
2023-03-01	16.250	16.350	16.190	16.280	15.761	2,126,090
2023-02-28	16.040	16.270	15.950	16.250	15.732	3,370,022
2023-02-27	15.850	16.220	15.600	16.040	15.529	4,749,888
2023-02-24	16.120	16.120	15.830	15.850	15.345	2,181,102
2023-02-23	16.090	16.280	15.950	16.050	15.539	2,670,558
2023-02-22	16.160	16.310	16.010	16.040	15.529	2,523,600
2023-02-21	16.150	16.390	16.050	16.300	15.781	3,293,700
2023-02-20	16.020	16.140	15.880	16.130	15.616	2,407,975
2023-02-17	15.930	16.250	15.930	16.000	15.490	2,992,814
2023-02-16	16.430	16.480	15.850	15.910	15.403	4,697,695
2023-02-15	16.300	16.630	16.230	16.420	15.897	4,099,200
2023-02-14	16.340	16.380	16.200	16.260	15.742	2,805,100
2023-02-13	16.080	16.460	16.080	16.350	15.829	5,322,497
2023-02-10	16.040	16.090	15.900	16.080	15.568	3,490,726
2023-02-09	15.930	16.070	15.830	16.070	15.558	2,972,900
2023-02-08	16.100	16.100	15.910	15.960	15.452	3,479,700

← NewerPage 15 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.