Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.800	13.080	12.580	12.970	12.923	13,532,000
2025-07-24	12.770	12.810	12.430	12.780	12.734	12,804,035
2025-07-23	12.810	12.810	12.620	12.690	12.644	10,444,250
2025-07-22	12.620	12.980	12.620	12.800	12.754	17,828,237
2025-07-21	12.410	12.710	12.200	12.700	12.654	21,039,193
2025-07-18	12.800	12.870	12.260	12.420	12.375	26,979,807
2025-07-17	12.390	12.550	12.180	12.480	12.435	21,872,368
2025-07-16	11.790	12.880	11.740	12.400	12.355	36,449,346
2025-07-15	11.550	11.980	11.510	11.800	11.757	23,295,637
2025-07-14	11.350	11.640	11.130	11.630	11.588	21,419,344
2025-07-11	10.630	11.440	10.630	11.330	11.289	30,581,114
2025-07-10	10.580	10.880	10.490	10.650	10.612	14,042,820
2025-07-09	10.510	10.710	10.470	10.500	10.462	9,236,588
2025-07-08	10.350	10.580	10.340	10.570	10.532	12,509,400
2025-07-07	10.170	10.430	10.140	10.430	10.392	12,594,961
2025-07-04	10.180	10.420	10.090	10.140	10.103	12,452,293
2025-07-03	10.070	10.250	10.070	10.240	10.203	11,050,986
2025-07-02	10.010	10.300	9.950	10.110	10.073	11,429,587
2025-07-01	10.070	10.120	9.960	10.050	10.014	6,845,085
2025-06-30	10.010	10.110	9.960	10.070	10.034	11,657,086
2025-06-27	9.600	10.170	9.590	10.000	9.964	19,305,150
2025-06-26	9.660	9.750	9.580	9.590	9.555	6,873,962
2025-06-25	9.650	9.700	9.580	9.670	9.635	5,172,343
2025-06-24	9.420	9.620	9.380	9.610	9.575	5,500,161
2025-06-23	9.180	9.420	9.110	9.390	9.356	5,208,350
2025-06-20	9.200	9.460	9.190	9.220	9.187	5,348,103
2025-06-19	9.490	9.530	9.250	9.300	9.167	6,577,500
2025-06-18	9.580	9.590	9.450	9.540	9.403	4,717,400
2025-06-17	9.580	9.650	9.470	9.600	9.462	4,559,100
2025-06-16	9.530	9.590	9.490	9.530	9.393	5,413,600
2025-06-13	9.730	9.780	9.500	9.530	9.393	7,611,703
2025-06-12	9.750	9.810	9.660	9.780	9.640	4,249,300
2025-06-11	9.770	9.850	9.750	9.780	9.640	6,691,933
2025-06-10	9.900	9.930	9.650	9.760	9.620	9,086,000
2025-06-09	9.560	10.000	9.540	9.900	9.758	15,095,914
2025-06-06	9.600	9.690	9.480	9.540	9.403	6,531,198
2025-06-05	9.470	9.650	9.400	9.600	9.462	7,873,948
2025-06-04	9.480	9.530	9.400	9.460	9.324	5,941,329
2025-06-03	9.460	9.540	9.430	9.490	9.354	7,472,013
2025-05-30	9.740	9.750	9.440	9.460	9.324	9,049,800
2025-05-29	9.630	9.790	9.610	9.740	9.600	7,230,648
2025-05-28	9.640	9.750	9.570	9.650	9.512	6,043,200
2025-05-27	9.650	9.700	9.530	9.660	9.522	5,752,000
2025-05-26	9.520	9.640	9.490	9.640	9.502	6,457,600
2025-05-23	9.700	9.700	9.500	9.520	9.384	9,239,455
2025-05-22	9.830	9.930	9.700	9.710	9.571	8,762,826
2025-05-21	9.800	9.940	9.780	9.850	9.709	8,663,600
2025-05-20	9.880	9.920	9.760	9.850	9.709	11,954,204
2025-05-19	9.920	9.990	9.710	9.920	9.778	12,992,726
2025-05-16	9.750	10.300	9.750	9.920	9.778	17,340,769
2025-05-15	10.100	10.170	9.790	9.810	9.669	22,600,550
2025-05-14	9.700	10.400	9.650	10.180	10.034	51,381,581
2025-05-13	9.600	9.820	9.530	9.770	9.630	30,221,828
2025-05-12	9.600	9.720	9.450	9.510	9.374	25,864,222
2025-05-09	10.000	10.150	9.600	9.650	9.512	46,793,370
2025-05-08	8.990	10.300	8.910	10.010	9.867	52,703,472
2025-05-07	8.980	9.050	8.890	8.920	8.792	10,115,986
2025-05-06	8.800	8.950	8.730	8.910	8.782	7,333,988
2025-04-30	8.630	8.820	8.590	8.720	8.595	8,186,500
2025-04-29	8.440	8.700	8.380	8.630	8.506	8,902,000

← NewerPage 6 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.