Zhejiang Kaishan Compressor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.550 | 8.610 | 8.410 | 8.420 | 8.299 | 7,042,500 |
| 2025-04-25 | 8.500 | 8.730 | 8.500 | 8.560 | 8.437 | 7,621,000 |
| 2025-04-24 | 8.570 | 8.630 | 8.430 | 8.500 | 8.378 | 7,661,000 |
| 2025-04-23 | 8.370 | 8.680 | 8.360 | 8.580 | 8.457 | 13,521,800 |
| 2025-04-22 | 8.580 | 8.580 | 8.260 | 8.300 | 8.181 | 11,730,900 |
| 2025-04-21 | 8.190 | 8.360 | 8.100 | 8.310 | 8.191 | 6,885,000 |
| 2025-04-18 | 8.230 | 8.260 | 8.050 | 8.210 | 8.092 | 9,552,400 |
| 2025-04-17 | 8.240 | 8.370 | 8.190 | 8.230 | 8.112 | 6,359,414 |
| 2025-04-16 | 8.480 | 8.500 | 8.160 | 8.240 | 8.122 | 9,762,686 |
| 2025-04-15 | 8.430 | 8.540 | 8.380 | 8.530 | 8.408 | 6,340,217 |
| 2025-04-14 | 8.350 | 8.560 | 8.340 | 8.430 | 8.309 | 8,746,100 |
| 2025-04-11 | 8.210 | 8.400 | 8.130 | 8.300 | 8.181 | 6,360,226 |
| 2025-04-10 | 8.220 | 8.500 | 8.180 | 8.290 | 8.171 | 11,144,900 |
| 2025-04-09 | 7.890 | 8.110 | 7.510 | 8.030 | 7.915 | 14,456,647 |
| 2025-04-08 | 7.870 | 8.250 | 7.800 | 7.960 | 7.846 | 15,352,784 |
| 2025-04-07 | 8.780 | 8.900 | 7.460 | 7.680 | 7.570 | 17,398,429 |
| 2025-04-03 | 9.240 | 9.340 | 9.150 | 9.250 | 9.117 | 5,713,700 |
| 2025-04-02 | 9.260 | 9.450 | 9.230 | 9.290 | 9.157 | 4,938,600 |
| 2025-04-01 | 9.320 | 9.400 | 9.250 | 9.290 | 9.157 | 6,801,200 |
| 2025-03-31 | 9.300 | 9.440 | 9.150 | 9.300 | 9.167 | 7,488,000 |
| 2025-03-28 | 9.630 | 9.710 | 9.340 | 9.350 | 9.216 | 6,342,099 |
| 2025-03-27 | 9.780 | 9.780 | 9.530 | 9.630 | 9.492 | 5,903,568 |
| 2025-03-26 | 9.560 | 9.870 | 9.560 | 9.760 | 9.620 | 6,470,325 |
| 2025-03-25 | 9.650 | 9.790 | 9.580 | 9.640 | 9.502 | 7,254,100 |
| 2025-03-24 | 9.860 | 9.890 | 9.450 | 9.620 | 9.482 | 10,362,060 |
| 2025-03-21 | 10.030 | 10.170 | 9.820 | 9.850 | 9.709 | 9,209,800 |
| 2025-03-20 | 10.000 | 10.230 | 9.940 | 10.130 | 9.985 | 11,464,700 |
| 2025-03-19 | 10.060 | 10.270 | 9.910 | 10.020 | 9.876 | 11,221,635 |
| 2025-03-18 | 9.950 | 10.080 | 9.940 | 10.050 | 9.906 | 7,105,200 |
| 2025-03-17 | 9.940 | 10.040 | 9.850 | 9.950 | 9.807 | 8,507,500 |
| 2025-03-14 | 9.730 | 9.930 | 9.630 | 9.910 | 9.768 | 10,173,662 |
| 2025-03-13 | 9.950 | 9.970 | 9.600 | 9.680 | 9.541 | 9,959,423 |
| 2025-03-12 | 9.950 | 10.040 | 9.880 | 9.940 | 9.798 | 7,304,600 |
| 2025-03-11 | 9.780 | 9.950 | 9.740 | 9.930 | 9.788 | 7,772,348 |
| 2025-03-10 | 9.910 | 10.030 | 9.800 | 9.870 | 9.729 | 7,541,009 |
| 2025-03-07 | 9.990 | 10.120 | 9.870 | 9.940 | 9.798 | 9,917,023 |
| 2025-03-06 | 9.850 | 10.140 | 9.830 | 10.020 | 9.876 | 10,435,000 |
| 2025-03-05 | 9.850 | 9.940 | 9.700 | 9.810 | 9.669 | 7,603,000 |
| 2025-03-04 | 9.630 | 9.830 | 9.560 | 9.760 | 9.620 | 7,537,400 |
| 2025-03-03 | 9.620 | 9.890 | 9.550 | 9.640 | 9.502 | 12,535,960 |
| 2025-02-28 | 9.880 | 9.930 | 9.530 | 9.550 | 9.413 | 10,506,100 |
| 2025-02-27 | 10.100 | 10.160 | 9.790 | 9.930 | 9.788 | 11,574,100 |
| 2025-02-26 | 9.940 | 10.280 | 9.800 | 10.140 | 9.995 | 15,643,458 |
| 2025-02-25 | 10.120 | 10.200 | 9.870 | 9.940 | 9.798 | 13,511,198 |
| 2025-02-24 | 10.380 | 10.410 | 10.160 | 10.210 | 10.064 | 13,970,206 |
| 2025-02-21 | 10.250 | 10.430 | 10.160 | 10.410 | 10.261 | 14,029,133 |
| 2025-02-20 | 10.220 | 10.300 | 10.100 | 10.250 | 10.103 | 10,202,146 |
| 2025-02-19 | 10.050 | 10.290 | 9.990 | 10.250 | 10.103 | 11,617,922 |
| 2025-02-18 | 10.410 | 10.470 | 9.950 | 9.990 | 9.847 | 17,235,505 |
| 2025-02-17 | 10.550 | 10.640 | 10.330 | 10.440 | 10.290 | 20,291,074 |
| 2025-02-14 | 9.800 | 10.600 | 9.790 | 10.550 | 10.399 | 32,361,661 |
| 2025-02-13 | 9.920 | 9.950 | 9.790 | 9.820 | 9.679 | 7,600,321 |
| 2025-02-12 | 9.770 | 9.910 | 9.700 | 9.910 | 9.768 | 8,797,267 |
| 2025-02-11 | 9.880 | 9.880 | 9.610 | 9.790 | 9.650 | 8,637,302 |
| 2025-02-10 | 9.960 | 10.000 | 9.770 | 9.890 | 9.748 | 9,143,338 |
| 2025-02-07 | 9.790 | 10.120 | 9.760 | 9.940 | 9.798 | 14,839,591 |
| 2025-02-06 | 9.650 | 9.890 | 9.580 | 9.820 | 9.679 | 10,120,343 |
| 2025-02-05 | 9.690 | 9.730 | 9.540 | 9.680 | 9.541 | 9,289,100 |
| 2025-01-27 | 9.950 | 9.970 | 9.600 | 9.630 | 9.492 | 11,449,400 |
| 2025-01-24 | 9.500 | 9.980 | 9.430 | 9.950 | 9.807 | 18,483,845 |
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.