Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.760	16.960	16.640	16.880	16.342	2,889,550
2022-02-09	16.810	16.970	16.570	16.860	16.323	3,686,765
2022-02-08	16.980	17.010	16.300	16.860	16.323	6,712,497
2022-02-07	15.830	17.200	15.590	16.950	16.410	7,098,685
2022-01-28	15.670	15.850	15.200	15.280	14.793	2,666,353
2022-01-27	15.910	16.060	15.450	15.460	14.968	2,728,800
2022-01-26	15.600	16.050	15.600	15.900	15.394	2,183,500
2022-01-25	16.300	16.310	15.510	15.550	15.055	2,642,500
2022-01-24	16.350	16.580	16.110	16.230	15.713	2,567,206
2022-01-21	16.490	16.650	16.240	16.310	15.790	2,693,320
2022-01-20	17.000	17.190	16.400	16.550	16.023	4,380,135
2022-01-19	16.550	17.000	16.550	16.730	16.197	2,257,675
2022-01-18	16.950	16.990	16.630	16.650	16.120	2,251,801
2022-01-17	16.660	17.090	16.510	16.900	16.362	2,733,580
2022-01-14	16.940	17.110	16.650	16.750	16.216	3,129,165
2022-01-13	16.990	17.150	16.680	17.040	16.497	3,300,356
2022-01-12	16.400	17.080	16.400	17.020	16.478	6,743,785
2022-01-11	16.560	16.660	16.310	16.430	15.907	2,393,743
2022-01-10	16.270	16.750	16.080	16.590	16.062	5,077,062
2022-01-07	15.650	16.380	15.620	16.220	15.703	5,955,838
2022-01-06	15.680	15.870	15.450	15.780	15.277	2,189,489
2022-01-05	15.810	15.880	15.400	15.750	15.248	3,443,405
2022-01-04	15.880	16.290	15.620	15.800	15.297	3,232,435
2021-12-31	15.740	16.000	15.670	15.880	15.374	2,369,431
2021-12-30	15.700	15.930	15.680	15.700	15.200	2,340,800
2021-12-29	15.530	15.800	15.530	15.750	15.248	2,366,499
2021-12-28	15.710	15.870	15.580	15.640	15.142	2,204,238
2021-12-27	15.380	15.950	15.380	15.740	15.239	3,533,447
2021-12-24	15.510	15.520	15.060	15.400	14.909	2,359,946
2021-12-23	15.300	15.550	15.260	15.480	14.987	2,696,707
2021-12-22	15.350	15.650	15.350	15.440	14.948	3,047,454
2021-12-21	15.250	15.540	15.150	15.350	14.861	2,231,528
2021-12-20	15.540	15.710	15.200	15.300	14.813	2,247,988
2021-12-17	15.560	15.730	15.480	15.650	15.152	1,605,788
2021-12-16	15.500	15.700	15.440	15.610	15.113	1,837,996
2021-12-15	15.600	15.640	15.400	15.520	15.026	2,034,187
2021-12-14	15.530	15.800	15.530	15.640	15.142	2,267,639
2021-12-13	16.000	16.000	15.560	15.650	15.152	2,550,372
2021-12-10	15.340	15.980	15.210	15.750	15.248	5,085,589
2021-12-09	15.200	15.380	15.080	15.300	14.813	2,615,874
2021-12-08	15.120	15.530	15.010	15.150	14.667	2,735,746
2021-12-07	14.990	15.270	14.710	15.100	14.619	3,588,800
2021-12-06	14.690	15.190	14.580	14.880	14.406	3,738,710
2021-12-03	14.740	14.880	14.600	14.710	14.241	3,199,884
2021-12-02	15.250	15.340	14.590	14.650	14.183	5,308,433
2021-12-01	15.640	15.750	15.210	15.310	14.822	4,130,772
2021-11-30	15.700	15.820	15.600	15.680	15.181	2,279,916
2021-11-29	15.280	15.730	15.050	15.670	15.171	3,011,415
2021-11-26	15.660	15.820	15.430	15.510	15.016	2,853,010
2021-11-25	15.510	15.800	15.510	15.600	15.103	2,453,992
2021-11-24	15.930	16.150	15.500	15.600	15.103	7,602,793
2021-11-23	16.150	16.500	15.760	16.110	15.597	5,845,109
2021-11-22	16.430	16.490	15.730	15.930	15.423	5,968,270
2021-11-19	16.520	16.850	16.390	16.640	16.110	3,432,073
2021-11-18	16.660	16.680	16.290	16.520	15.994	3,315,941
2021-11-17	16.520	16.730	16.180	16.730	16.197	3,760,113
2021-11-16	16.500	16.860	16.400	16.410	15.887	3,319,600
2021-11-15	17.080	17.350	16.570	16.620	16.091	3,747,147
2021-11-12	17.040	17.240	16.700	17.080	16.536	3,131,441
2021-11-11	17.320	17.920	16.960	17.040	16.497	6,362,179

← NewerPage 20 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.