Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.960	19.120	18.300	18.500	17.911	7,803,678
2022-11-04	18.230	18.880	18.200	18.840	18.240	7,479,239
2022-11-03	17.400	18.340	17.330	18.230	17.649	7,305,737
2022-11-02	17.450	17.660	17.120	17.590	17.030	6,263,646
2022-11-01	16.790	17.450	16.690	17.430	16.875	7,016,008
2022-10-31	17.150	17.150	16.510	16.700	16.168	8,195,273
2022-10-28	18.060	18.200	16.770	16.980	16.439	13,864,249
2022-10-27	18.200	18.860	18.050	18.220	17.640	9,152,526
2022-10-26	19.280	19.280	17.950	18.120	17.543	20,575,569
2022-10-25	19.800	19.940	19.060	19.620	18.995	13,547,100
2022-10-24	21.590	22.250	19.000	20.300	19.653	26,189,645
2022-10-21	20.200	21.800	20.040	21.610	20.922	14,421,486
2022-10-20	20.140	20.340	19.750	19.990	19.353	6,269,971
2022-10-19	20.800	20.870	20.060	20.150	19.508	8,335,815
2022-10-18	20.800	21.490	20.650	20.970	20.302	11,072,623
2022-10-17	20.010	20.760	19.900	20.390	19.741	7,817,213
2022-10-14	20.240	20.400	19.850	20.190	19.547	9,190,175
2022-10-13	19.420	20.470	19.160	20.300	19.653	10,102,939
2022-10-12	19.330	19.980	18.750	19.520	18.898	7,598,067
2022-10-11	18.920	19.600	18.810	19.460	18.840	5,424,724
2022-10-10	18.600	19.570	18.590	18.840	18.240	6,477,255
2022-09-30	19.150	19.200	18.350	18.590	17.998	7,135,509
2022-09-29	19.190	19.370	18.850	19.060	18.453	6,981,428
2022-09-28	19.940	20.450	19.000	19.030	18.424	9,597,529
2022-09-27	19.300	20.450	19.300	20.060	19.421	9,638,449
2022-09-26	19.090	19.830	18.550	19.300	18.685	10,346,431
2022-09-23	20.580	20.580	19.150	19.350	18.734	11,214,138
2022-09-22	19.690	20.620	19.650	20.590	19.934	11,441,384
2022-09-21	19.380	20.380	19.350	19.940	19.305	9,535,518
2022-09-20	19.490	20.020	19.310	19.500	18.879	8,519,894
2022-09-19	19.220	19.760	19.000	19.290	18.676	8,461,754
2022-09-16	19.590	19.900	18.680	19.220	18.608	10,632,879
2022-09-15	20.550	20.590	19.310	19.720	19.092	13,749,033
2022-09-14	20.200	21.000	20.000	20.540	19.886	11,981,352
2022-09-13	20.100	20.960	20.100	20.660	20.002	14,837,657
2022-09-09	20.380	21.450	19.660	19.970	19.334	19,248,484
2022-09-08	20.300	21.130	20.300	20.510	19.857	15,202,152
2022-09-07	19.170	21.940	19.030	20.660	20.002	25,449,314
2022-09-06	18.800	19.660	18.510	19.280	18.666	18,921,252
2022-09-05	18.740	19.280	18.030	19.040	18.434	19,805,923
2022-09-02	18.350	18.710	18.000	18.370	17.785	11,943,480
2022-09-01	18.850	19.090	17.920	18.520	17.930	14,643,641
2022-08-31	19.990	20.280	18.480	18.840	18.240	24,196,820
2022-08-30	19.770	20.580	19.180	19.910	19.276	40,935,151
2022-08-29	15.980	19.420	15.910	19.420	18.801	43,333,273
2022-08-26	15.750	16.500	15.600	16.180	15.665	9,041,380
2022-08-25	15.430	16.030	15.250	15.710	15.210	5,111,057
2022-08-24	16.000	16.170	15.310	15.350	14.861	5,523,683
2022-08-23	15.920	16.140	15.760	15.960	15.452	3,429,228
2022-08-22	15.960	16.230	15.780	15.960	15.452	3,569,833
2022-08-19	16.170	16.230	15.750	15.890	15.384	4,124,933
2022-08-18	16.170	16.230	15.880	16.030	15.519	4,297,602
2022-08-17	16.370	16.530	16.030	16.160	15.645	5,282,575
2022-08-16	15.850	16.500	15.800	16.230	15.713	9,168,398
2022-08-15	15.970	15.970	15.460	15.780	15.277	4,224,486
2022-08-12	16.110	16.240	15.750	15.850	15.345	4,561,036
2022-08-11	16.160	16.250	15.810	16.130	15.616	6,738,142
2022-08-10	15.810	16.180	15.650	15.960	15.452	5,026,320
2022-08-09	15.140	16.260	14.940	16.030	15.519	9,749,360
2022-08-08	15.020	15.270	14.950	15.030	14.551	3,795,303

← NewerPage 17 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.