Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.780	16.230	15.740	16.100	15.587	7,379,092
2023-02-06	15.830	15.920	15.700	15.790	15.287	3,001,686
2023-02-03	16.010	16.010	15.670	15.900	15.394	3,947,482
2023-02-02	16.190	16.220	15.890	15.970	15.461	4,704,102
2023-02-01	16.220	16.240	15.980	16.120	15.607	3,772,515
2023-01-31	16.100	16.230	16.050	16.150	15.636	3,517,850
2023-01-30	16.190	16.350	15.980	16.070	15.558	4,612,746
2023-01-20	15.980	16.290	15.980	16.070	15.558	4,955,522
2023-01-19	15.840	16.020	15.730	15.980	15.471	2,561,182
2023-01-18	15.970	16.140	15.800	15.840	15.335	3,545,427
2023-01-17	15.650	16.160	15.650	15.870	15.364	3,783,763
2023-01-16	15.470	15.720	15.400	15.700	15.200	3,531,737
2023-01-13	15.410	15.620	15.330	15.440	14.948	1,553,853
2023-01-12	15.430	15.580	15.350	15.440	14.948	1,554,369
2023-01-11	15.500	15.800	15.390	15.430	14.939	2,894,518
2023-01-10	15.690	15.710	15.400	15.530	15.035	2,651,429
2023-01-09	15.370	15.750	15.300	15.730	15.229	5,310,429
2023-01-06	15.190	15.650	15.170	15.270	14.784	4,966,815
2023-01-05	15.130	15.230	15.070	15.160	14.677	2,252,920
2023-01-04	15.170	15.190	14.960	15.120	14.638	1,828,206
2023-01-03	14.900	15.180	14.810	15.150	14.667	2,460,675
2022-12-30	15.050	15.090	14.810	15.000	14.522	2,023,217
2022-12-29	14.870	15.030	14.760	14.890	14.416	1,589,180
2022-12-28	14.990	15.020	14.810	14.970	14.493	1,451,623
2022-12-27	14.930	15.080	14.710	15.020	14.542	2,156,250
2022-12-26	14.450	14.840	14.400	14.790	14.319	1,975,627
2022-12-23	14.380	14.550	14.220	14.550	14.087	2,512,509
2022-12-22	14.580	15.030	14.470	14.570	14.106	3,439,775
2022-12-21	14.620	14.770	14.380	14.600	14.135	2,249,880
2022-12-20	14.580	14.820	14.410	14.680	14.212	2,852,111
2022-12-19	14.900	15.050	14.490	14.650	14.183	3,621,336
2022-12-16	15.200	15.260	14.850	14.960	14.483	2,788,804
2022-12-15	15.030	15.280	15.020	15.260	14.774	2,440,467
2022-12-14	15.000	15.400	14.980	15.130	14.648	3,514,177
2022-12-13	15.120	15.220	14.990	15.080	14.600	2,657,628
2022-12-12	15.080	15.290	14.770	15.190	14.706	4,033,440
2022-12-09	15.050	15.120	14.890	15.100	14.619	4,453,667
2022-12-08	15.330	15.440	14.960	15.130	14.648	4,372,217
2022-12-07	15.450	15.540	15.300	15.320	14.832	2,918,618
2022-12-06	15.300	15.640	15.050	15.530	15.035	5,128,529
2022-12-05	15.800	16.000	15.200	15.320	14.832	8,346,588
2022-12-02	15.820	16.020	15.650	15.800	15.297	4,105,824
2022-12-01	16.140	16.320	15.770	15.910	15.403	5,947,250
2022-11-30	15.880	16.240	15.860	16.070	15.558	3,853,400
2022-11-29	15.920	16.100	15.770	15.910	15.403	4,482,662
2022-11-28	15.570	15.970	15.550	15.950	15.442	4,384,687
2022-11-25	16.110	16.260	15.860	15.880	15.374	3,932,184
2022-11-24	16.450	16.580	16.160	16.290	15.771	2,378,365
2022-11-23	16.430	16.430	15.970	16.330	15.810	4,073,698
2022-11-22	16.720	16.860	16.100	16.460	15.936	6,242,666
2022-11-21	16.650	16.860	16.290	16.830	16.294	4,651,838
2022-11-18	16.940	17.040	16.490	16.760	16.226	5,451,149
2022-11-17	17.180	17.190	16.870	17.040	16.497	4,338,084
2022-11-16	17.450	17.800	17.130	17.290	16.739	5,606,122
2022-11-15	16.950	17.560	16.950	17.500	16.943	4,459,131
2022-11-14	17.540	17.690	17.000	17.120	16.575	5,680,434
2022-11-11	17.680	17.980	17.420	17.760	17.194	6,944,045
2022-11-10	16.910	17.610	16.890	17.410	16.855	8,250,726
2022-11-09	18.000	18.330	17.700	17.790	17.223	5,492,018
2022-11-08	18.440	18.550	17.600	18.000	17.427	7,093,393

← NewerPage 16 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.