Zhejiang Kanglongda Special historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.430 | 24.110 | 23.250 | 23.990 | 23.858 | 4,003,900 |
| 2024-07-26 | 23.130 | 23.800 | 23.090 | 23.430 | 23.301 | 1,564,720 |
| 2024-07-25 | 23.090 | 23.360 | 22.890 | 23.100 | 22.972 | 1,151,400 |
| 2024-07-24 | 23.270 | 23.410 | 23.030 | 23.120 | 22.992 | 1,075,900 |
| 2024-07-23 | 23.490 | 23.640 | 22.990 | 23.340 | 23.211 | 1,374,300 |
| 2024-07-22 | 23.780 | 24.000 | 23.440 | 23.490 | 23.360 | 1,132,800 |
| 2024-07-19 | 24.100 | 24.100 | 23.400 | 23.760 | 23.629 | 2,512,600 |
| 2024-07-18 | 23.370 | 24.150 | 23.200 | 24.040 | 23.907 | 2,707,080 |
| 2024-07-17 | 23.600 | 23.680 | 23.270 | 23.440 | 23.311 | 936,900 |
| 2024-07-16 | 23.520 | 23.990 | 23.310 | 23.460 | 23.330 | 2,173,800 |
| 2024-07-15 | 22.920 | 23.560 | 22.870 | 23.520 | 23.390 | 2,220,900 |
| 2024-07-12 | 22.780 | 23.090 | 22.670 | 22.930 | 22.803 | 1,750,100 |
| 2024-07-11 | 22.790 | 23.100 | 22.670 | 22.700 | 22.575 | 2,581,700 |
| 2024-07-10 | 21.840 | 22.980 | 21.840 | 22.820 | 22.694 | 2,756,820 |
| 2024-07-09 | 21.370 | 21.860 | 21.200 | 21.830 | 21.709 | 3,100,200 |
| 2024-07-08 | 20.830 | 21.530 | 20.830 | 21.370 | 21.252 | 3,030,200 |
| 2024-07-05 | 20.730 | 20.880 | 20.690 | 20.820 | 20.705 | 499,200 |
| 2024-07-04 | 20.700 | 20.890 | 20.500 | 20.790 | 20.675 | 886,700 |
| 2024-07-03 | 20.990 | 21.130 | 20.600 | 20.800 | 20.685 | 1,963,266 |
| 2024-07-02 | 20.390 | 21.200 | 20.250 | 20.820 | 20.705 | 3,798,428 |
| 2024-07-01 | 20.430 | 20.430 | 19.900 | 20.400 | 20.287 | 1,045,149 |
| 2024-06-28 | 20.580 | 20.900 | 19.700 | 20.500 | 20.387 | 1,765,414 |
| 2024-06-27 | 20.510 | 21.100 | 20.430 | 20.600 | 20.486 | 710,700 |
| 2024-06-26 | 20.500 | 20.590 | 20.290 | 20.430 | 20.317 | 1,049,300 |
| 2024-06-25 | 20.600 | 20.600 | 20.350 | 20.430 | 20.317 | 658,900 |
| 2024-06-24 | 20.410 | 20.790 | 19.700 | 20.450 | 20.337 | 1,467,158 |
| 2024-06-21 | 20.030 | 20.770 | 19.870 | 20.700 | 20.586 | 1,557,658 |
| 2024-06-20 | 20.400 | 20.510 | 19.940 | 20.050 | 19.939 | 631,800 |
| 2024-06-19 | 20.090 | 20.560 | 19.970 | 20.260 | 20.148 | 816,813 |
| 2024-06-18 | 20.280 | 20.560 | 19.840 | 20.100 | 19.989 | 2,484,353 |
| 2024-06-17 | 20.550 | 20.690 | 19.840 | 19.920 | 19.810 | 2,269,200 |
| 2024-06-14 | 21.660 | 21.660 | 20.500 | 20.570 | 20.456 | 677,900 |
| 2024-06-13 | 21.140 | 21.250 | 20.890 | 21.000 | 20.884 | 412,623 |
| 2024-06-12 | 21.010 | 21.300 | 20.880 | 21.170 | 21.053 | 1,026,000 |
| 2024-06-11 | 21.210 | 21.590 | 20.870 | 21.190 | 21.073 | 952,600 |
| 2024-06-07 | 21.680 | 21.830 | 21.190 | 21.240 | 21.123 | 936,900 |
| 2024-06-06 | 21.680 | 22.180 | 21.070 | 21.240 | 21.123 | 1,478,000 |
| 2024-06-05 | 21.500 | 21.930 | 21.140 | 21.670 | 21.550 | 1,720,900 |
| 2024-06-04 | 21.580 | 22.360 | 21.350 | 22.000 | 21.879 | 3,415,648 |
| 2024-06-03 | 21.700 | 21.970 | 21.410 | 21.610 | 21.491 | 1,103,000 |
| 2024-05-31 | 20.850 | 21.750 | 20.770 | 21.640 | 21.520 | 3,043,748 |
| 2024-05-30 | 21.250 | 21.500 | 20.860 | 20.870 | 20.755 | 1,392,900 |
| 2024-05-29 | 21.000 | 21.550 | 20.850 | 21.150 | 21.033 | 1,790,800 |
| 2024-05-28 | 21.240 | 21.490 | 20.820 | 21.210 | 21.093 | 1,674,280 |
| 2024-05-27 | 21.180 | 21.200 | 20.400 | 21.030 | 20.914 | 1,895,080 |
| 2024-05-24 | 20.400 | 21.060 | 20.320 | 20.820 | 20.705 | 3,420,616 |
| 2024-05-23 | 20.500 | 20.700 | 20.150 | 20.590 | 20.476 | 2,914,800 |
| 2024-05-22 | 20.140 | 20.700 | 20.080 | 20.670 | 20.556 | 1,924,780 |
| 2024-05-21 | 19.630 | 20.330 | 19.510 | 20.150 | 20.039 | 1,554,700 |
| 2024-05-20 | 19.920 | 20.410 | 18.940 | 19.720 | 19.611 | 2,410,400 |
| 2024-05-17 | 19.210 | 19.680 | 19.100 | 19.630 | 19.522 | 1,535,048 |
| 2024-05-16 | 19.230 | 19.480 | 18.900 | 19.200 | 19.094 | 1,503,492 |
| 2024-05-15 | 19.150 | 19.460 | 18.970 | 19.000 | 18.895 | 1,135,800 |
| 2024-05-14 | 18.900 | 19.700 | 18.780 | 19.350 | 19.243 | 2,508,758 |
| 2024-05-13 | 18.900 | 19.070 | 18.560 | 18.720 | 18.617 | 1,453,800 |
| 2024-05-10 | 19.550 | 19.550 | 18.760 | 18.910 | 18.806 | 1,431,100 |
| 2024-05-09 | 19.490 | 19.500 | 19.000 | 19.280 | 19.174 | 2,075,908 |
| 2024-05-08 | 19.530 | 19.600 | 19.030 | 19.070 | 18.965 | 1,108,000 |
| 2024-05-07 | 19.660 | 19.680 | 19.430 | 19.580 | 19.472 | 1,255,444 |
| 2024-05-06 | 19.480 | 19.750 | 19.120 | 19.490 | 19.382 | 2,015,148 |
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.