Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.570	20.690	18.810	20.380	20.380	4,369,300
2026-10-22	21.250	21.790	20.300	20.440	20.440	2,659,659
2026-10-21	21.290	21.680	21.100	21.250	21.250	1,694,007
2026-10-20	21.480	21.800	21.020	21.210	21.210	1,931,759
2026-10-19	21.050	21.450	20.450	21.100	21.100	2,739,900
2026-10-16	21.850	22.490	20.850	21.300	21.300	5,187,844
2026-10-15	23.890	24.010	21.720	21.720	21.720	5,107,300
2026-10-14	23.410	24.350	23.200	24.130	24.130	2,894,300
2026-10-13	23.300	23.580	22.520	23.410	23.410	3,631,972
2026-10-12	24.810	25.220	23.610	23.650	23.650	4,187,200
2026-10-09	24.150	25.250	23.750	25.070	25.070	4,741,572
2026-10-08	23.330	24.380	23.330	24.200	24.200	5,162,115
2026-09-30	24.400	24.540	22.880	23.350	23.350	5,429,160
2026-09-29	22.760	24.480	22.700	24.320	24.320	6,869,480
2026-09-28	22.520	24.000	22.500	22.830	22.830	5,757,615
2026-09-24	21.960	22.890	21.730	22.370	22.370	3,913,300
2026-09-23	21.700	22.320	21.610	22.100	22.100	3,488,600
2026-09-22	21.700	22.090	21.520	21.670	21.670	2,189,800
2026-09-21	21.480	21.700	21.310	21.560	21.560	2,183,499
2026-09-18	21.690	21.790	21.060	21.260	21.260	2,250,038
2026-09-17	21.080	21.850	20.930	21.630	21.630	3,045,800
2026-09-16	20.710	21.360	20.430	21.020	21.020	2,211,048
2026-09-15	21.300	21.380	20.650	20.720	20.720	2,516,900
2026-09-14	21.160	21.960	21.020	21.380	21.380	2,512,700
2026-09-11	21.710	22.120	20.810	21.390	21.390	2,810,644
2026-09-10	22.000	22.240	21.410	21.940	21.940	2,576,900
2026-09-09	22.300	22.610	21.900	22.270	22.270	2,570,800
2026-09-08	22.130	22.610	21.810	22.330	22.330	2,338,900
2026-09-07	22.220	22.320	21.640	22.130	22.130	2,986,900
2026-09-04	22.660	23.250	22.180	22.220	22.220	4,556,900
2026-09-03	23.030	23.200	22.200	22.670	22.670	7,551,656
2026-09-02	20.500	22.560	20.150	22.560	22.560	5,505,212
2026-09-01	20.760	20.920	20.410	20.510	20.510	1,871,648
2026-08-31	20.500	20.870	20.350	20.760	20.760	2,403,200
2026-08-28	19.960	21.300	19.900	20.690	20.690	4,647,400
2026-08-27	19.970	20.300	19.780	19.900	19.900	2,626,600
2026-08-26	20.700	20.900	20.150	20.180	20.180	2,441,900
2026-08-25	20.400	20.900	20.000	20.700	20.700	3,154,000
2026-08-24	20.880	21.560	20.310	20.530	20.530	2,449,975
2026-08-21	20.710	20.950	20.400	20.920	20.920	1,719,248
2026-08-20	20.700	21.080	20.300	20.910	20.910	2,038,248
2026-08-19	21.500	21.510	20.350	20.400	20.400	2,237,700
2026-08-18	22.010	22.350	21.300	21.550	21.550	2,633,561
2026-08-17	21.850	22.080	21.620	21.940	21.940	1,652,632
2026-08-14	21.880	22.080	21.620	21.800	21.800	1,194,500
2026-08-13	22.210	22.340	21.770	21.880	21.880	1,897,748
2026-08-12	22.520	22.880	22.100	22.150	22.150	1,595,448
2026-08-11	22.790	23.120	22.280	22.430	22.430	1,656,700
2026-08-10	22.490	22.980	22.230	22.930	22.930	1,571,848
2026-08-07	22.250	22.580	21.680	22.450	22.450	1,896,000
2026-08-06	22.200	22.350	21.860	22.160	22.160	1,549,296
2026-08-05	21.980	22.440	21.800	22.200	22.200	1,648,700
2026-08-04	21.550	22.190	21.550	22.010	22.010	1,348,441
2026-08-03	21.260	21.680	21.020	21.550	21.550	1,843,041
2026-07-31	20.970	21.350	20.300	21.240	21.240	2,735,665
2026-07-30	20.880	21.260	19.950	20.160	20.160	2,378,700
2026-07-29	21.300	21.580	20.800	21.090	21.090	2,365,700
2026-07-28	20.700	21.970	20.300	21.100	21.100	2,587,700
2026-07-27	21.350	21.400	20.030	21.120	21.120	4,544,300
2026-07-24	20.600	21.800	20.240	21.410	21.410	3,342,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1600 CNY
2020-06-16	2.2200 CNY
2019-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.