Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.070	15.160	14.800	15.030	14.551	2,405,985
2022-08-04	14.890	15.120	14.630	14.940	14.464	2,360,433
2022-08-03	15.180	15.610	14.860	14.900	14.425	3,262,752
2022-08-02	15.290	15.380	14.660	15.190	14.706	5,061,345
2022-08-01	15.210	15.480	15.170	15.430	14.939	3,316,795
2022-07-29	15.360	15.480	15.200	15.320	14.832	2,863,073
2022-07-28	15.180	15.500	15.080	15.240	14.755	3,267,478
2022-07-27	15.000	15.230	14.880	15.050	14.571	2,044,457
2022-07-26	14.830	15.100	14.680	15.090	14.609	2,294,149
2022-07-25	15.010	15.110	14.700	14.900	14.425	3,601,710
2022-07-22	15.370	15.470	14.840	15.060	14.580	3,453,026
2022-07-21	15.330	15.530	15.230	15.270	14.784	3,478,282
2022-07-20	15.260	15.550	15.180	15.300	14.813	3,226,057
2022-07-19	15.380	15.460	15.130	15.250	14.764	3,829,015
2022-07-18	14.700	15.650	14.670	15.370	14.880	6,709,100
2022-07-15	15.080	15.150	14.720	14.780	14.309	3,370,259
2022-07-14	15.070	15.360	14.880	14.920	14.445	3,252,185
2022-07-13	14.810	15.130	14.450	15.030	14.551	3,522,395
2022-07-12	15.150	15.200	14.700	14.730	14.261	2,276,261
2022-07-11	15.120	15.270	14.830	15.170	14.687	1,960,800
2022-07-08	15.100	15.370	14.910	15.110	14.629	1,764,185
2022-07-07	15.010	15.360	14.980	15.190	14.706	1,856,453
2022-07-06	15.070	15.180	14.900	15.080	14.600	2,950,502
2022-07-05	15.400	15.420	14.960	15.110	14.629	2,420,509
2022-07-04	14.930	15.370	14.700	15.370	14.880	3,950,206
2022-07-01	15.010	15.100	14.770	15.000	14.522	3,110,288
2022-06-30	14.950	15.190	14.800	14.960	14.483	3,396,689
2022-06-29	15.160	15.350	14.800	14.940	14.464	3,348,896
2022-06-28	14.790	15.300	14.530	15.220	14.735	4,558,371
2022-06-27	14.650	14.900	14.650	14.790	14.319	3,215,992
2022-06-24	14.460	14.850	14.410	14.650	14.183	3,132,552
2022-06-23	13.830	14.470	13.810	14.430	13.970	3,867,393
2022-06-22	14.400	14.400	13.750	13.770	13.331	3,228,058
2022-06-21	14.480	14.570	14.160	14.320	13.864	2,032,700
2022-06-20	14.380	14.730	14.210	14.480	14.019	2,607,800
2022-06-17	14.270	14.530	14.090	14.380	13.922	2,224,049
2022-06-16	14.420	14.580	14.270	14.290	13.835	2,781,526
2022-06-15	14.890	14.890	14.240	14.340	13.883	4,070,673
2022-06-14	14.670	14.760	13.970	14.740	14.270	3,530,967
2022-06-13	14.600	14.820	14.430	14.670	14.203	3,077,734
2022-06-10	14.290	14.700	14.130	14.670	14.203	3,193,154
2022-06-09	14.530	14.650	14.300	14.370	13.912	1,693,200
2022-06-08	14.560	14.860	14.420	14.650	14.183	2,390,953
2022-06-07	14.660	14.730	14.390	14.570	14.106	1,918,909
2022-06-06	14.660	14.910	14.500	14.720	14.251	3,016,155
2022-06-02	14.360	14.730	14.250	14.650	14.183	2,611,208
2022-06-01	14.400	14.430	14.110	14.380	13.922	2,384,526
2022-05-31	13.910	14.390	13.790	14.300	13.845	4,584,000
2022-05-30	14.380	14.380	13.790	13.930	13.486	2,890,736
2022-05-27	14.200	14.400	14.000	14.180	13.728	2,475,142
2022-05-26	13.720	14.150	13.520	14.090	13.641	2,499,953
2022-05-25	13.680	13.840	13.400	13.650	13.215	1,666,330
2022-05-24	13.870	14.470	13.620	13.620	13.186	3,082,781
2022-05-23	13.890	14.020	13.610	13.910	13.467	2,053,108
2022-05-20	13.670	14.090	13.650	13.880	13.438	2,052,032
2022-05-19	13.590	13.730	13.360	13.650	13.215	1,821,847
2022-05-18	13.760	14.000	13.590	13.640	13.206	1,162,104
2022-05-17	13.650	13.850	13.410	13.810	13.370	1,531,829
2022-05-16	13.730	14.050	13.520	13.650	13.215	1,646,430
2022-05-13	13.690	14.020	13.630	13.710	13.273	2,088,176

← NewerPage 18 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.