Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.470	18.800	17.850	17.930	17.865	24,559,517
2026-01-20	18.540	19.080	18.100	18.790	18.722	29,937,606
2026-01-19	17.050	19.500	17.050	18.610	18.543	48,108,167
2026-01-16	16.110	16.630	15.460	16.290	16.231	20,995,778
2026-01-15	15.620	16.370	15.610	15.800	15.743	17,031,131
2026-01-14	14.850	16.040	14.810	16.000	15.942	21,816,231
2026-01-13	14.950	15.150	14.760	14.850	14.796	11,303,554
2026-01-12	14.530	14.960	14.120	14.850	14.796	14,697,881
2026-01-09	14.190	14.880	14.120	14.620	14.567	14,375,442
2026-01-08	14.250	14.500	14.060	14.190	14.139	8,826,745
2026-01-07	14.330	14.450	14.130	14.230	14.179	7,208,800
2026-01-06	14.150	14.460	14.140	14.330	14.278	7,447,583
2026-01-05	14.090	14.180	13.960	14.130	14.079	6,279,065
2025-12-31	14.180	14.290	14.030	14.050	13.999	4,108,797
2025-12-30	14.240	14.320	14.110	14.180	14.129	5,280,629
2025-12-29	14.210	14.530	14.110	14.310	14.258	6,587,300
2025-12-26	14.390	14.440	14.090	14.200	14.149	4,617,738
2025-12-25	14.010	14.360	13.910	14.260	14.208	5,025,122
2025-12-24	13.970	14.100	13.900	13.970	13.920	4,758,400
2025-12-23	13.940	14.150	13.910	14.050	13.999	4,381,258
2025-12-22	13.910	14.130	13.880	13.950	13.900	4,668,603
2025-12-19	13.860	14.050	13.800	13.900	13.850	3,867,400
2025-12-18	13.880	14.140	13.760	13.800	13.750	4,734,670
2025-12-17	13.790	13.990	13.700	13.910	13.860	4,937,585
2025-12-16	13.870	13.990	13.670	13.740	13.690	7,370,937
2025-12-15	14.170	14.330	13.770	13.840	13.790	7,089,401
2025-12-12	14.170	14.330	14.120	14.290	14.238	5,032,001
2025-12-11	14.460	14.460	14.150	14.150	14.099	5,637,307
2025-12-10	14.480	14.530	14.160	14.290	14.238	3,965,900
2025-12-09	14.640	14.640	14.380	14.510	14.458	5,402,968
2025-12-08	14.540	14.920	14.390	14.650	14.597	6,504,600
2025-12-05	14.430	14.560	14.290	14.470	14.418	4,274,368
2025-12-04	14.240	14.540	14.180	14.480	14.428	5,497,321
2025-12-03	14.210	14.280	14.110	14.210	14.159	4,217,700
2025-12-02	14.360	14.410	14.080	14.160	14.109	5,084,351
2025-12-01	14.200	14.800	14.200	14.400	14.348	8,969,134
2025-11-28	14.390	14.390	14.080	14.260	14.208	5,329,923
2025-11-27	14.310	14.620	14.310	14.320	14.268	5,517,677
2025-11-26	14.470	14.580	14.250	14.270	14.218	5,913,999
2025-11-25	14.580	14.750	14.400	14.470	14.418	7,356,341
2025-11-24	14.390	14.770	14.180	14.480	14.428	11,026,544
2025-11-21	14.940	15.020	14.160	14.170	14.119	14,320,848
2025-11-20	15.850	16.030	15.230	15.320	15.265	6,831,512
2025-11-19	16.040	16.170	15.500	15.620	15.564	8,428,078
2025-11-18	16.190	16.250	15.930	16.070	16.012	5,997,680
2025-11-17	16.460	16.500	16.100	16.260	16.201	8,002,551
2025-11-14	16.770	16.770	16.150	16.340	16.281	12,224,914
2025-11-13	17.380	17.540	16.550	16.750	16.689	12,804,687
2025-11-12	17.240	17.570	17.090	17.350	17.287	10,791,819
2025-11-11	16.900	17.450	16.810	17.360	17.297	14,338,192
2025-11-10	16.600	17.030	16.380	16.870	16.809	10,203,523
2025-11-07	16.540	16.800	16.450	16.630	16.570	6,003,777
2025-11-06	16.500	16.870	16.440	16.650	16.590	9,597,309
2025-11-05	16.270	16.630	16.010	16.500	16.440	11,503,869
2025-11-04	15.850	16.520	15.850	16.490	16.430	13,568,528
2025-11-03	16.090	16.090	15.730	15.850	15.793	7,625,746
2025-10-31	16.000	16.200	15.860	16.040	15.982	6,965,627
2025-10-30	16.270	16.380	15.930	16.040	15.982	9,480,492
2025-10-29	16.310	16.570	16.220	16.340	16.281	8,677,819
2025-10-28	17.070	17.450	16.210	16.290	16.231	15,969,800

← NewerPage 4 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.