Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.590	13.790	13.460	13.610	13.176	2,063,867
2022-05-11	13.460	13.870	13.400	13.500	13.070	2,578,478
2022-05-10	13.190	13.570	13.030	13.500	13.070	3,033,968
2022-05-09	13.330	13.530	13.140	13.230	12.809	2,103,300
2022-05-06	13.400	13.680	13.130	13.270	12.847	2,607,001
2022-05-05	12.990	14.050	12.920	13.650	13.215	3,943,466
2022-04-29	12.280	13.050	12.230	12.910	12.499	2,626,330
2022-04-28	12.380	12.480	12.040	12.310	11.918	1,988,062
2022-04-27	11.670	12.500	11.360	12.480	12.082	4,059,372
2022-04-26	12.530	12.530	11.440	11.760	11.385	6,279,763
2022-04-25	13.550	13.550	12.500	12.500	12.102	3,105,144
2022-04-22	13.750	13.760	13.290	13.570	13.138	2,276,860
2022-04-21	14.300	14.550	13.820	13.850	13.409	1,962,215
2022-04-20	14.710	14.790	14.260	14.270	13.815	1,329,243
2022-04-19	14.580	14.770	14.470	14.720	14.251	937,180
2022-04-18	14.550	14.730	14.280	14.620	14.154	1,865,408
2022-04-15	15.020	15.050	14.560	14.700	14.232	2,562,300
2022-04-14	14.380	15.150	14.060	14.900	14.425	5,553,164
2022-04-13	14.000	14.480	13.810	14.440	13.980	3,643,066
2022-04-12	13.540	14.100	13.360	14.100	13.651	2,316,924
2022-04-11	14.270	14.280	13.540	13.550	13.118	2,924,709
2022-04-08	13.370	14.200	13.330	14.180	13.728	3,549,188
2022-04-07	13.750	13.780	13.290	13.300	12.876	1,825,560
2022-04-06	14.270	14.300	13.530	13.700	13.264	3,198,560
2022-04-01	14.010	14.380	13.880	14.300	13.845	2,101,800
2022-03-31	13.800	14.150	13.700	14.130	13.680	1,434,202
2022-03-30	13.500	13.860	13.500	13.860	13.419	2,494,461
2022-03-29	14.160	14.160	13.440	13.510	13.080	1,830,903
2022-03-28	13.590	13.820	13.390	13.600	13.167	1,763,000
2022-03-25	13.940	14.090	13.600	13.600	13.167	1,392,485
2022-03-24	14.750	14.750	13.870	13.930	13.486	2,057,200
2022-03-23	14.420	14.550	14.010	14.310	13.854	3,092,765
2022-03-22	13.840	14.900	13.650	14.270	13.815	4,775,457
2022-03-21	13.880	14.000	13.700	13.740	13.302	1,784,540
2022-03-18	13.810	13.950	13.680	13.880	13.438	1,592,876
2022-03-17	13.420	14.130	13.410	13.880	13.438	3,066,329
2022-03-16	13.200	13.430	12.600	13.420	12.993	3,044,200
2022-03-15	13.900	13.900	13.000	13.010	12.596	2,867,634
2022-03-14	14.000	14.000	13.710	13.730	13.293	2,051,597
2022-03-11	13.690	13.960	13.410	13.930	13.486	2,583,726
2022-03-10	13.720	13.960	13.550	13.860	13.419	3,141,354
2022-03-09	13.690	13.950	13.000	13.480	13.051	4,610,960
2022-03-08	14.210	14.340	13.620	13.690	13.254	4,050,682
2022-03-07	14.620	14.700	14.150	14.230	13.777	2,438,503
2022-03-04	14.850	15.030	14.600	14.700	14.232	2,701,159
2022-03-03	15.390	15.430	14.900	14.950	14.474	3,285,365
2022-03-02	15.820	15.860	15.060	15.250	14.764	5,018,545
2022-03-01	16.140	16.290	15.760	15.840	15.335	2,344,694
2022-02-28	15.970	16.150	15.690	16.090	15.577	2,313,851
2022-02-25	15.640	16.210	15.640	15.970	15.461	2,281,741
2022-02-24	16.020	16.150	15.480	15.680	15.181	3,747,441
2022-02-23	15.720	16.460	15.650	16.080	15.568	2,910,364
2022-02-22	16.030	16.030	15.600	15.740	15.239	2,219,100
2022-02-21	16.150	16.270	16.010	16.080	15.568	2,140,100
2022-02-18	15.930	16.290	15.750	16.160	15.645	2,128,890
2022-02-17	16.200	16.380	15.950	16.020	15.510	2,530,575
2022-02-16	16.520	16.780	16.170	16.310	15.790	1,993,709
2022-02-15	16.320	16.600	15.800	16.460	15.936	2,399,087
2022-02-14	16.350	16.690	16.290	16.510	15.984	2,711,046
2022-02-11	16.880	17.000	16.330	16.520	15.994	3,995,790

← NewerPage 19 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.