Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.700	30.550	28.700	29.370	29.264	15,787,098
2026-04-23	28.750	30.280	28.490	28.880	28.776	14,456,421
2026-04-22	28.310	28.960	27.490	28.750	28.646	17,546,065
2026-04-21	29.100	29.720	28.930	29.010	28.905	8,012,122
2026-04-20	29.360	29.590	28.000	29.270	29.164	14,592,256
2026-04-17	30.880	30.890	29.150	29.380	29.274	16,163,795
2026-04-16	30.300	31.730	30.050	30.860	30.748	13,734,680
2026-04-15	30.230	32.070	30.020	30.200	30.091	16,081,154
2026-04-14	29.730	30.680	29.400	30.010	29.901	10,975,545
2026-04-13	29.780	30.260	29.020	29.460	29.353	13,783,194
2026-04-10	30.740	30.890	27.000	29.850	29.742	25,886,149
2026-04-09	30.840	31.430	30.510	30.600	30.489	13,477,916
2026-04-08	30.330	30.990	30.000	30.840	30.728	15,020,714
2026-04-07	29.260	30.080	28.710	29.690	29.583	11,302,981
2026-04-03	29.200	30.060	28.920	29.210	29.104	9,794,048
2026-04-02	29.420	29.460	28.710	29.260	29.154	8,836,554
2026-04-01	29.000	30.420	28.660	29.420	29.314	13,702,636
2026-03-31	28.810	28.980	27.890	27.970	27.869	9,153,155
2026-03-30	28.800	29.340	28.020	28.750	28.646	13,736,557
2026-03-27	29.560	29.830	28.700	28.920	28.815	15,009,378
2026-03-26	30.120	30.920	29.810	30.160	30.051	13,319,344
2026-03-25	30.200	30.880	29.700	30.150	30.041	14,644,181
2026-03-24	30.200	30.400	29.110	29.930	29.822	12,012,862
2026-03-23	30.560	31.270	29.320	29.790	29.682	19,151,085
2026-03-20	32.220	32.700	30.920	30.920	30.808	17,811,633
2026-03-19	31.850	33.050	31.500	31.950	31.834	18,118,700
2026-03-18	32.250	32.630	31.420	31.940	31.824	15,198,676
2026-03-17	33.410	34.200	31.720	31.820	31.705	23,466,381
2026-03-16	31.680	34.800	30.300	33.680	33.558	41,785,042
2026-03-13	32.900	33.000	31.500	31.560	31.446	37,971,889
2026-03-12	35.690	36.960	34.200	34.240	34.116	37,435,280
2026-03-11	35.620	37.290	33.870	34.570	34.445	55,061,772
2026-03-10	29.400	34.330	29.400	34.330	34.206	40,091,024
2026-03-09	24.920	28.700	24.600	28.610	28.507	28,782,255
2026-03-06	24.520	25.790	24.400	25.300	25.209	18,767,854
2026-03-05	24.400	24.830	24.050	24.620	24.531	13,864,571
2026-03-04	23.280	24.890	23.280	24.320	24.232	13,922,537
2026-03-03	24.090	24.560	23.550	23.880	23.794	18,414,659
2026-03-02	24.520	25.200	23.910	24.150	24.063	17,823,708
2026-02-27	24.200	25.100	23.980	24.780	24.690	26,221,288
2026-02-26	22.950	24.710	22.670	24.500	24.411	30,320,297
2026-02-25	19.600	23.180	19.510	22.690	22.608	36,421,020
2026-02-24	19.220	19.770	19.080	19.570	19.499	16,127,365
2026-02-13	19.000	19.220	18.660	18.860	18.792	10,727,437
2026-02-12	18.830	19.360	18.660	19.020	18.951	12,860,199
2026-02-11	18.570	18.950	18.500	18.730	18.662	8,413,491
2026-02-10	17.960	18.880	17.900	18.680	18.612	18,870,250
2026-02-09	18.070	18.070	17.730	17.960	17.895	8,040,723
2026-02-06	17.770	18.240	17.500	17.740	17.676	10,510,336
2026-02-05	18.210	18.210	17.620	17.830	17.766	11,517,199
2026-02-04	16.960	18.450	16.950	18.340	18.274	26,638,317
2026-02-03	16.850	17.140	16.760	17.010	16.949	8,367,506
2026-02-02	16.950	17.160	16.600	16.610	16.550	8,618,512
2026-01-30	17.320	17.400	16.620	17.050	16.988	9,822,800
2026-01-29	17.420	17.740	17.180	17.250	17.188	9,357,759
2026-01-28	17.940	17.960	17.360	17.450	17.387	11,525,774
2026-01-27	17.760	18.280	17.570	17.960	17.895	16,682,052
2026-01-26	18.120	18.150	17.560	17.670	17.606	13,862,364
2026-01-23	17.330	18.500	17.220	17.940	17.875	19,279,190
2026-01-22	17.910	18.090	17.180	17.300	17.237	20,653,771

← NewerPage 3 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.