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
2021-10-25	16.700	18.050	16.560	17.970	17.398	10,037,681
2021-10-22	16.410	16.710	16.000	16.430	15.907	3,550,100
2021-10-21	17.010	17.170	16.320	16.400	15.878	5,329,540
2021-10-20	16.950	17.300	16.610	17.150	16.604	3,215,884
2021-10-19	16.420	17.270	16.130	17.050	16.507	3,903,285
2021-10-18	16.990	17.310	16.300	16.440	15.916	3,863,423
2021-10-15	16.660	17.070	16.480	17.030	16.488	2,395,843
2021-10-14	16.850	16.960	16.620	16.660	16.129	2,393,767

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.