Zhejiang Kaishan Compressor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.300 | 9.850 | 9.270 | 9.540 | 9.403 | 24,452,250 |
| 2024-10-30 | 9.120 | 9.560 | 9.110 | 9.260 | 9.127 | 16,189,300 |
| 2024-10-29 | 9.480 | 9.530 | 9.120 | 9.170 | 9.039 | 17,302,000 |
| 2024-10-28 | 9.380 | 9.460 | 9.220 | 9.450 | 9.315 | 13,625,148 |
| 2024-10-25 | 9.000 | 9.480 | 9.000 | 9.320 | 9.186 | 19,369,400 |
| 2024-10-24 | 9.210 | 9.270 | 8.900 | 9.000 | 8.871 | 15,777,400 |
| 2024-10-23 | 9.350 | 9.430 | 9.180 | 9.320 | 9.186 | 18,112,600 |
| 2024-10-22 | 8.940 | 9.380 | 8.890 | 9.310 | 9.177 | 21,543,471 |
| 2024-10-21 | 8.980 | 9.060 | 8.810 | 8.950 | 8.822 | 16,742,408 |
| 2024-10-18 | 8.510 | 9.140 | 8.490 | 8.880 | 8.753 | 18,942,800 |
| 2024-10-17 | 8.740 | 8.850 | 8.520 | 8.550 | 8.428 | 12,278,957 |
| 2024-10-16 | 8.690 | 8.860 | 8.610 | 8.720 | 8.595 | 10,580,534 |
| 2024-10-15 | 9.000 | 9.060 | 8.720 | 8.730 | 8.605 | 12,674,310 |
| 2024-10-14 | 8.830 | 9.050 | 8.570 | 9.050 | 8.920 | 15,246,700 |
| 2024-10-11 | 9.400 | 9.440 | 8.690 | 8.830 | 8.704 | 16,994,802 |
| 2024-10-10 | 9.880 | 10.150 | 9.410 | 9.420 | 9.285 | 21,057,044 |
| 2024-10-09 | 10.500 | 10.600 | 9.760 | 9.810 | 9.669 | 35,373,135 |
| 2024-10-08 | 11.390 | 11.390 | 10.000 | 11.000 | 10.842 | 44,231,164 |
| 2024-09-30 | 8.830 | 9.720 | 8.810 | 9.700 | 9.561 | 38,134,754 |
| 2024-09-27 | 8.320 | 8.770 | 8.320 | 8.550 | 8.428 | 23,489,672 |
| 2024-09-26 | 7.820 | 8.200 | 7.760 | 8.200 | 8.083 | 14,402,799 |
| 2024-09-25 | 7.930 | 8.180 | 7.750 | 7.830 | 7.718 | 13,185,300 |
| 2024-09-24 | 7.450 | 7.870 | 7.450 | 7.870 | 7.757 | 12,266,600 |
| 2024-09-23 | 7.460 | 7.540 | 7.380 | 7.420 | 7.314 | 4,569,144 |
| 2024-09-20 | 7.640 | 7.680 | 7.400 | 7.450 | 7.343 | 5,754,544 |
| 2024-09-19 | 7.490 | 7.760 | 7.390 | 7.630 | 7.521 | 5,103,444 |
| 2024-09-18 | 7.510 | 7.530 | 7.310 | 7.460 | 7.353 | 4,912,900 |
| 2024-09-13 | 7.660 | 7.700 | 7.500 | 7.510 | 7.402 | 3,252,100 |
| 2024-09-12 | 7.670 | 7.880 | 7.630 | 7.660 | 7.550 | 4,273,517 |
| 2024-09-11 | 7.600 | 7.730 | 7.540 | 7.690 | 7.580 | 4,364,749 |
| 2024-09-10 | 7.590 | 7.670 | 7.390 | 7.620 | 7.511 | 6,085,688 |
| 2024-09-09 | 7.600 | 7.670 | 7.510 | 7.580 | 7.471 | 4,752,549 |
| 2024-09-06 | 7.950 | 7.970 | 7.620 | 7.660 | 7.550 | 5,670,849 |
| 2024-09-05 | 7.850 | 8.070 | 7.840 | 7.950 | 7.836 | 4,252,900 |
| 2024-09-04 | 7.770 | 7.950 | 7.730 | 7.830 | 7.718 | 4,468,173 |
| 2024-09-03 | 7.800 | 7.890 | 7.680 | 7.810 | 7.698 | 4,545,208 |
| 2024-09-02 | 8.090 | 8.150 | 7.750 | 7.790 | 7.678 | 6,416,690 |
| 2024-08-30 | 8.050 | 8.300 | 7.890 | 8.120 | 8.004 | 5,997,300 |
| 2024-08-29 | 7.750 | 8.030 | 7.720 | 7.990 | 7.876 | 5,419,000 |
| 2024-08-28 | 7.710 | 7.930 | 7.610 | 7.770 | 7.659 | 4,423,900 |
| 2024-08-27 | 7.890 | 7.890 | 7.550 | 7.740 | 7.629 | 8,689,038 |
| 2024-08-26 | 7.900 | 8.070 | 7.820 | 7.890 | 7.777 | 5,264,201 |
| 2024-08-23 | 7.900 | 8.000 | 7.840 | 7.900 | 7.787 | 5,426,800 |
| 2024-08-22 | 8.050 | 8.110 | 7.960 | 8.040 | 7.925 | 5,278,100 |
| 2024-08-21 | 8.110 | 8.230 | 8.000 | 8.030 | 7.915 | 4,039,700 |
| 2024-08-20 | 8.340 | 8.340 | 8.080 | 8.130 | 8.014 | 4,481,532 |
| 2024-08-19 | 8.250 | 8.510 | 8.220 | 8.300 | 8.181 | 6,125,509 |
| 2024-08-16 | 8.560 | 8.680 | 8.160 | 8.250 | 8.132 | 6,937,022 |
| 2024-08-15 | 8.420 | 8.710 | 8.320 | 8.570 | 8.447 | 5,575,566 |
| 2024-08-14 | 8.610 | 8.710 | 8.440 | 8.440 | 8.319 | 3,651,200 |
| 2024-08-13 | 8.580 | 8.680 | 8.480 | 8.670 | 8.546 | 2,490,800 |
| 2024-08-12 | 8.700 | 8.700 | 8.570 | 8.600 | 8.477 | 3,018,300 |
| 2024-08-09 | 8.800 | 8.890 | 8.670 | 8.700 | 8.575 | 3,686,200 |
| 2024-08-08 | 8.800 | 8.850 | 8.630 | 8.780 | 8.654 | 4,911,800 |
| 2024-08-07 | 9.080 | 9.080 | 8.800 | 8.840 | 8.713 | 3,780,100 |
| 2024-08-06 | 8.850 | 9.060 | 8.740 | 8.960 | 8.832 | 5,742,676 |
| 2024-08-05 | 8.910 | 9.140 | 8.710 | 8.720 | 8.595 | 5,144,400 |
| 2024-08-02 | 9.120 | 9.230 | 8.930 | 8.960 | 8.832 | 4,130,955 |
| 2024-08-01 | 9.250 | 9.320 | 9.090 | 9.140 | 9.009 | 4,249,800 |
| 2024-07-31 | 8.740 | 9.270 | 8.690 | 9.240 | 9.108 | 6,303,034 |
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.