Zhejiang Kaishan Compressor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 18.150 | 18.250 | 17.250 | 17.500 | 16.943 | 6,269,231 |
| 2021-11-09 | 17.520 | 18.250 | 17.520 | 18.160 | 17.582 | 10,113,053 |
| 2021-11-08 | 17.240 | 17.730 | 17.070 | 17.490 | 16.933 | 4,848,509 |
| 2021-11-05 | 17.200 | 17.460 | 16.950 | 17.220 | 16.671 | 3,404,047 |
| 2021-11-04 | 17.010 | 17.400 | 17.010 | 17.160 | 16.613 | 5,136,200 |
| 2021-11-03 | 17.080 | 17.600 | 16.900 | 16.980 | 16.439 | 4,449,660 |
| 2021-11-02 | 17.820 | 17.820 | 16.850 | 17.050 | 16.507 | 5,630,273 |
| 2021-11-01 | 18.020 | 18.050 | 17.560 | 17.790 | 17.223 | 4,605,811 |
| 2021-10-29 | 17.650 | 18.570 | 17.650 | 18.100 | 17.523 | 6,927,683 |
| 2021-10-28 | 17.720 | 17.980 | 17.350 | 17.710 | 17.146 | 4,428,747 |
| 2021-10-27 | 17.850 | 17.980 | 17.600 | 17.720 | 17.156 | 3,311,214 |
| 2021-10-26 | 17.890 | 18.150 | 17.860 | 18.020 | 17.446 | 5,976,269 |
← NewerPage 21 of 21 · 1,212 trading days
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.