Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.700	16.880	16.510	16.660	16.600	9,866,973
2025-10-24	16.410	16.790	16.310	16.670	16.610	12,443,196
2025-10-23	16.290	16.580	15.940	16.400	16.341	11,111,372
2025-10-22	15.890	17.100	15.780	16.430	16.371	18,217,844
2025-10-21	15.520	16.070	15.500	15.980	15.922	11,399,322
2025-10-20	15.410	15.560	15.230	15.390	15.334	7,436,027
2025-10-17	15.420	16.100	15.210	15.260	15.205	11,502,545
2025-10-16	15.380	15.570	15.240	15.430	15.374	8,599,287
2025-10-15	14.730	15.470	14.730	15.430	15.374	12,450,750
2025-10-14	15.580	15.680	14.600	14.700	14.647	13,390,100
2025-10-13	15.120	15.480	14.910	15.300	15.245	14,660,638
2025-10-10	16.320	16.450	15.960	16.040	15.982	11,967,069
2025-10-09	15.280	16.800	14.860	16.360	16.301	20,110,492
2025-09-30	15.270	15.500	15.190	15.430	15.374	6,912,017
2025-09-29	15.010	15.480	14.990	15.300	15.245	9,750,235
2025-09-26	15.300	15.330	14.960	15.060	15.006	9,139,842
2025-09-25	15.650	15.710	15.300	15.300	15.245	10,183,532
2025-09-24	15.240	15.720	15.030	15.650	15.593	12,447,169
2025-09-23	14.990	15.530	14.820	15.280	15.225	17,402,126
2025-09-22	14.440	15.210	14.440	14.990	14.936	14,310,224
2025-09-19	14.310	14.790	14.230	14.440	14.388	9,138,067
2025-09-18	14.730	14.970	14.160	14.330	14.278	13,464,715
2025-09-17	14.610	15.180	14.570	14.830	14.776	8,496,504
2025-09-16	14.580	14.760	14.300	14.670	14.617	9,341,800
2025-09-15	14.860	14.980	14.480	14.530	14.477	8,903,225
2025-09-12	15.320	15.450	14.800	14.880	14.826	11,970,237
2025-09-11	15.070	15.380	14.910	15.330	15.275	9,726,415
2025-09-10	15.150	15.350	14.920	15.100	15.045	10,607,302
2025-09-09	15.090	15.560	14.930	15.230	15.175	19,630,993
2025-09-08	13.790	15.370	13.710	15.130	15.075	28,755,755
2025-09-05	12.870	14.250	12.850	13.800	13.750	22,671,115
2025-09-04	13.200	13.410	12.700	12.890	12.843	12,918,839
2025-09-03	13.610	13.740	13.000	13.250	13.202	10,507,771
2025-09-02	13.750	13.840	13.280	13.570	13.521	13,787,008
2025-09-01	14.030	14.220	13.650	13.790	13.740	15,055,081
2025-08-29	14.060	14.180	13.700	14.120	14.069	10,703,552
2025-08-28	13.990	14.130	13.570	14.010	13.959	14,705,506
2025-08-27	14.640	14.640	13.800	13.810	13.760	15,814,063
2025-08-26	14.390	14.660	14.260	14.630	14.577	12,266,086
2025-08-25	14.300	14.440	14.100	14.390	14.338	12,972,281
2025-08-22	14.050	14.350	14.050	14.240	14.189	10,617,355
2025-08-21	14.290	14.290	13.800	14.050	13.999	14,861,484
2025-08-20	14.070	14.350	13.960	14.330	14.278	11,557,947
2025-08-19	14.410	14.690	13.900	14.080	14.029	20,221,404
2025-08-18	14.990	15.410	14.010	14.400	14.348	25,010,336
2025-08-15	14.640	14.890	14.550	14.830	14.776	9,545,600
2025-08-14	14.890	15.000	14.610	14.670	14.617	10,857,675
2025-08-13	14.550	14.920	14.390	14.900	14.846	12,290,245
2025-08-12	13.910	14.650	13.800	14.550	14.497	19,169,659
2025-08-11	13.920	14.170	13.750	13.910	13.860	9,988,000
2025-08-08	13.730	14.100	13.550	13.960	13.910	11,522,978
2025-08-07	14.160	14.200	13.700	13.740	13.690	10,214,661
2025-08-06	14.060	14.240	13.900	14.060	14.009	9,543,300
2025-08-05	13.870	14.170	13.800	14.090	14.039	9,620,200
2025-08-04	13.350	13.900	13.280	13.890	13.840	12,564,436
2025-08-01	13.650	13.800	13.420	13.430	13.381	11,979,260
2025-07-31	13.920	14.160	13.500	13.580	13.531	20,812,029
2025-07-30	13.580	14.400	13.490	14.030	13.979	22,089,286
2025-07-29	13.570	13.650	13.310	13.540	13.491	11,745,200
2025-07-28	12.930	13.610	12.850	13.510	13.461	20,057,300

← NewerPage 5 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.