Zhejiang Kaishan Compressor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.880 | 14.320 | 13.130 | 14.230 | 14.230 | 11,510,568 |
| 2026-10-22 | 14.440 | 14.550 | 13.900 | 14.000 | 14.000 | 6,684,800 |
| 2026-10-21 | 14.630 | 14.840 | 14.400 | 14.430 | 14.430 | 5,845,280 |
| 2026-10-20 | 14.370 | 14.880 | 14.250 | 14.560 | 14.560 | 6,821,200 |
| 2026-10-19 | 14.420 | 14.690 | 14.160 | 14.370 | 14.370 | 6,982,500 |
| 2026-10-16 | 14.400 | 14.880 | 14.390 | 14.570 | 14.570 | 9,588,648 |
| 2026-10-15 | 14.670 | 15.090 | 14.100 | 14.200 | 14.200 | 13,256,896 |
| 2026-10-14 | 15.490 | 15.590 | 15.020 | 15.090 | 15.090 | 6,595,169 |
| 2026-10-13 | 15.400 | 15.590 | 14.650 | 15.490 | 15.490 | 12,969,628 |
| 2026-10-12 | 16.100 | 16.160 | 15.660 | 15.730 | 15.730 | 9,345,009 |
| 2026-10-09 | 16.700 | 16.740 | 15.540 | 16.200 | 16.200 | 15,492,500 |
| 2026-10-08 | 17.410 | 17.640 | 16.520 | 16.740 | 16.740 | 9,491,470 |
| 2026-09-30 | 17.980 | 17.990 | 17.270 | 17.380 | 17.380 | 5,265,069 |
| 2026-09-29 | 17.830 | 18.020 | 17.510 | 17.800 | 17.800 | 6,139,756 |
| 2026-09-28 | 18.520 | 18.630 | 17.510 | 17.830 | 17.830 | 10,455,587 |
Page 1 of 1 · 15 trading days
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.