Zhejiang Kaishan Compressor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	9.500	9.980	9.430	9.950	9.807	18,483,845
2025-01-23	9.750	9.890	9.500	9.530	9.393	12,923,700
2025-01-22	9.420	9.800	9.330	9.720	9.581	15,223,732
2025-01-21	9.570	9.600	9.330	9.460	9.324	6,942,800
2025-01-20	9.590	9.700	9.500	9.530	9.393	6,903,928
2025-01-17	9.600	9.690	9.480	9.560	9.423	7,032,000
2025-01-16	9.820	9.840	9.550	9.610	9.472	10,411,700
2025-01-15	9.660	9.850	9.600	9.690	9.551	14,096,900
2025-01-14	9.000	9.730	8.960	9.700	9.561	19,322,943
2025-01-13	9.100	9.380	8.880	8.930	8.802	12,888,800
2025-01-10	9.400	9.650	9.230	9.230	9.098	17,339,493
2025-01-09	8.650	9.740	8.570	9.430	9.295	23,563,907
2025-01-08	8.630	8.800	8.450	8.710	8.585	7,788,798
2025-01-07	8.570	8.660	8.460	8.640	8.516	5,196,200
2025-01-06	8.470	8.640	8.340	8.570	8.447	5,936,943
2025-01-03	8.780	8.810	8.430	8.450	8.329	7,791,300
2025-01-02	9.130	9.130	8.670	8.760	8.635	9,527,700
2024-12-31	9.420	9.470	9.120	9.120	8.989	6,816,800
2024-12-30	9.500	9.550	9.370	9.420	9.285	5,086,312
2024-12-27	9.490	9.690	9.470	9.510	9.374	8,368,000
2024-12-26	9.260	9.640	9.230	9.490	9.354	9,466,200
2024-12-25	9.350	9.500	9.210	9.270	9.137	7,587,617
2024-12-24	9.260	9.470	9.250	9.320	9.186	5,908,900
2024-12-23	9.500	9.510	9.230	9.250	9.117	6,068,600
2024-12-20	9.480	9.610	9.440	9.500	9.364	5,455,000
2024-12-19	9.440	9.530	9.300	9.480	9.344	6,259,000
2024-12-18	9.590	9.630	9.470	9.510	9.374	5,869,000
2024-12-17	9.740	9.760	9.470	9.530	9.393	6,463,500
2024-12-16	9.800	9.900	9.690	9.750	9.610	6,198,100
2024-12-13	9.980	9.990	9.780	9.790	9.650	8,184,506
2024-12-12	10.070	10.080	9.900	10.010	9.867	9,245,806
2024-12-11	9.910	10.300	9.860	10.060	9.916	13,463,600
2024-12-10	10.080	10.180	9.870	9.910	9.768	11,681,700
2024-12-09	9.930	10.020	9.800	9.900	9.758	6,690,600
2024-12-06	9.970	9.980	9.780	9.930	9.788	8,134,531
2024-12-05	9.700	10.050	9.700	9.950	9.807	9,775,868
2024-12-04	9.880	9.890	9.620	9.730	9.591	7,794,284
2024-12-03	9.750	9.990	9.640	9.870	9.729	10,496,600
2024-12-02	9.540	9.760	9.520	9.740	9.600	8,201,000
2024-11-29	9.340	9.570	9.290	9.520	9.384	8,182,414
2024-11-28	9.370	9.440	9.330	9.330	9.196	5,223,402
2024-11-27	9.240	9.410	9.020	9.370	9.236	6,716,400
2024-11-26	9.350	9.520	9.250	9.270	9.137	5,802,802
2024-11-25	9.330	9.410	9.200	9.360	9.226	6,162,700
2024-11-22	9.640	9.680	9.310	9.330	9.196	8,925,084
2024-11-21	9.700	9.750	9.550	9.680	9.541	7,895,612
2024-11-20	9.570	9.740	9.500	9.720	9.581	8,462,644
2024-11-19	9.340	9.560	9.250	9.560	9.423	10,372,264
2024-11-18	9.560	9.600	9.270	9.300	9.167	10,063,639
2024-11-15	9.710	9.850	9.480	9.500	9.364	8,085,888
2024-11-14	9.950	10.020	9.700	9.710	9.571	9,448,165
2024-11-13	9.950	10.080	9.800	10.010	9.867	12,033,158
2024-11-12	10.130	10.280	9.910	10.050	9.906	15,343,089
2024-11-11	10.000	10.140	9.920	10.130	9.985	15,060,800
2024-11-08	10.190	10.360	10.000	10.050	9.906	18,985,679
2024-11-07	9.960	10.300	9.890	10.210	10.064	21,625,084
2024-11-06	9.880	10.260	9.770	9.840	9.699	24,760,000
2024-11-05	9.560	9.830	9.480	9.820	9.679	22,189,234
2024-11-04	9.280	9.630	9.280	9.560	9.423	13,679,464
2024-11-01	9.540	9.600	9.190	9.330	9.196	17,416,391

← NewerPage 8 of 21 · 1,220 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.