Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.400	20.600	19.230	19.880	19.880	13,682,120
2026-07-22	20.020	20.390	19.060	19.200	19.200	13,616,736
2026-07-21	20.220	20.480	17.760	20.160	20.160	19,989,340
2026-07-20	21.560	21.890	19.330	19.950	19.950	14,996,722
2026-07-17	22.430	22.560	20.240	20.570	20.570	14,365,236
2026-07-16	23.260	23.790	22.250	22.440	22.440	8,312,182
2026-07-15	25.000	25.200	23.020	23.660	23.660	12,945,674
2026-07-14	24.810	25.390	23.990	24.870	24.870	9,839,824
2026-07-13	26.930	27.200	24.800	24.940	24.940	11,807,974
2026-07-10	28.060	29.380	27.200	27.200	27.200	14,255,167
2026-07-09	27.620	29.130	26.900	28.060	28.060	13,330,700
2026-07-08	28.690	28.780	26.990	27.390	27.390	8,381,825
2026-07-07	30.160	30.370	28.080	28.340	28.340	11,596,630
2026-07-06	29.500	30.800	29.210	30.170	30.170	14,718,802
2026-07-03	29.300	29.680	28.300	29.200	29.200	9,646,600
2026-07-02	28.160	29.420	27.660	28.830	28.830	13,545,575
2026-07-01	28.990	29.000	27.820	28.230	28.230	9,473,200
2026-06-30	26.380	29.080	26.050	28.680	28.680	15,002,531
2026-06-29	26.610	27.360	26.030	26.180	26.180	9,104,301
2026-06-26	27.120	27.560	26.260	26.550	26.550	7,050,212
2026-06-25	27.370	28.050	27.130	27.290	27.290	7,500,802
2026-06-24	27.000	27.600	26.520	27.370	27.370	7,485,835
2026-06-23	27.690	28.500	26.810	27.060	27.060	7,855,937
2026-06-22	27.960	28.560	26.940	27.460	27.460	10,823,986
2026-06-18	29.140	29.360	27.840	27.960	27.960	11,206,750
2026-06-17	27.490	29.990	27.190	29.140	29.140	13,049,500
2026-06-16	28.800	29.440	27.430	27.640	27.540	11,692,850
2026-06-15	26.480	28.720	26.210	28.510	28.407	13,305,780
2026-06-12	26.600	27.100	26.000	26.090	25.996	8,432,623
2026-06-11	26.730	26.990	26.000	26.240	26.145	7,776,729
2026-06-10	28.350	28.350	26.500	26.870	26.773	9,138,269
2026-06-09	28.010	28.500	27.300	28.350	28.247	7,794,400
2026-06-08	28.670	29.460	27.300	27.810	27.709	10,523,591
2026-06-05	28.740	29.300	28.030	28.670	28.566	6,521,200
2026-06-04	29.170	30.150	28.420	28.730	28.626	10,526,389
2026-06-03	27.890	30.280	27.880	29.390	29.284	11,502,118
2026-06-02	29.000	29.200	27.660	28.400	28.297	8,818,900
2026-06-01	29.850	29.990	28.660	28.710	28.606	8,714,800
2026-05-29	30.550	30.900	29.390	29.680	29.573	8,050,634
2026-05-28	29.450	30.300	28.800	29.950	29.842	10,056,391
2026-05-27	30.620	30.700	28.990	29.410	29.304	14,515,485
2026-05-26	31.200	33.100	30.200	30.700	30.589	16,572,769
2026-05-25	31.870	32.400	31.040	31.390	31.276	10,813,796
2026-05-22	31.340	32.070	31.220	31.550	31.436	9,065,231
2026-05-21	32.300	33.150	31.250	31.250	31.137	12,248,509
2026-05-20	33.120	33.400	31.800	32.380	32.263	12,139,928
2026-05-19	33.330	33.660	32.320	33.050	32.930	12,586,724
2026-05-18	33.620	34.950	33.030	33.430	33.309	13,923,167
2026-05-15	34.230	35.500	33.080	33.750	33.628	18,111,912
2026-05-14	37.870	38.000	34.000	34.000	33.877	30,733,038
2026-05-13	36.050	38.430	35.720	38.210	38.072	19,939,108
2026-05-12	35.310	38.160	34.900	36.310	36.179	27,171,361
2026-05-11	34.700	36.630	34.570	35.300	35.172	19,059,392
2026-05-08	34.000	34.980	33.450	34.700	34.575	18,284,293
2026-05-07	32.520	34.180	32.160	34.180	34.056	19,908,756
2026-05-06	31.000	32.850	30.800	32.520	32.402	23,752,350
2026-04-30	29.840	31.990	29.470	30.770	30.659	16,603,612
2026-04-29	29.280	30.160	28.750	29.640	29.533	10,655,978
2026-04-28	28.810	29.540	28.540	29.390	29.284	12,072,817
2026-04-27	29.300	29.940	28.330	29.690	29.583	14,302,900

← NewerPage 2 of 5 · 241 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.