Zhejiang Kanglongda Special historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.070 | 20.000 | 18.910 | 19.390 | 19.283 | 4,896,600 |
| 2024-04-29 | 18.730 | 19.270 | 18.180 | 19.180 | 19.074 | 3,238,500 |
| 2024-04-26 | 19.200 | 19.390 | 18.720 | 18.850 | 18.746 | 1,319,400 |
| 2024-04-25 | 18.350 | 19.000 | 18.220 | 18.980 | 18.875 | 1,706,400 |
| 2024-04-24 | 18.650 | 18.740 | 18.050 | 18.480 | 18.378 | 1,275,000 |
| 2024-04-23 | 18.010 | 18.570 | 17.870 | 18.520 | 18.418 | 2,179,880 |
| 2024-04-22 | 17.800 | 18.340 | 17.510 | 17.870 | 17.771 | 930,600 |
| 2024-04-19 | 18.520 | 18.680 | 17.910 | 17.950 | 17.851 | 1,692,036 |
| 2024-04-18 | 18.300 | 18.790 | 17.480 | 18.530 | 18.428 | 2,198,980 |
| 2024-04-17 | 17.570 | 18.190 | 17.400 | 18.000 | 17.901 | 1,383,555 |
| 2024-04-16 | 18.480 | 18.700 | 17.200 | 17.260 | 17.165 | 2,973,433 |
| 2024-04-15 | 17.600 | 19.300 | 17.600 | 18.810 | 18.706 | 6,080,604 |
| 2024-04-12 | 17.780 | 18.300 | 17.770 | 17.840 | 17.741 | 1,490,996 |
| 2024-04-11 | 18.270 | 18.570 | 17.940 | 17.950 | 17.851 | 1,553,151 |
| 2024-04-10 | 18.760 | 18.930 | 18.030 | 18.490 | 18.388 | 1,827,330 |
| 2024-04-09 | 19.980 | 20.100 | 18.580 | 18.850 | 18.746 | 1,326,154 |
| 2024-04-08 | 19.330 | 19.330 | 18.720 | 18.780 | 18.676 | 1,414,700 |
| 2024-04-03 | 20.050 | 20.190 | 19.410 | 19.530 | 19.422 | 1,036,654 |
| 2024-04-02 | 20.330 | 20.490 | 19.870 | 19.990 | 19.880 | 1,233,234 |
| 2024-04-01 | 19.770 | 20.310 | 19.620 | 20.310 | 20.198 | 1,428,900 |
| 2024-03-29 | 19.790 | 19.880 | 19.400 | 19.720 | 19.611 | 913,448 |
| 2024-03-28 | 19.600 | 20.010 | 19.460 | 19.730 | 19.621 | 1,165,934 |
| 2024-03-27 | 20.480 | 20.690 | 19.560 | 19.670 | 19.561 | 1,594,200 |
| 2024-03-26 | 20.370 | 20.880 | 20.170 | 20.500 | 20.387 | 1,109,000 |
| 2024-03-25 | 20.400 | 21.080 | 20.100 | 20.370 | 20.258 | 1,619,400 |
| 2024-03-22 | 21.020 | 21.020 | 20.000 | 20.760 | 20.645 | 1,837,700 |
| 2024-03-21 | 20.980 | 21.100 | 20.710 | 21.040 | 20.924 | 1,575,700 |
| 2024-03-20 | 20.800 | 21.050 | 20.590 | 20.880 | 20.765 | 1,401,200 |
| 2024-03-19 | 20.860 | 21.160 | 20.700 | 20.950 | 20.834 | 1,620,500 |
| 2024-03-18 | 20.690 | 20.930 | 20.510 | 20.830 | 20.715 | 1,579,730 |
| 2024-03-15 | 20.710 | 20.920 | 20.560 | 20.750 | 20.635 | 1,758,900 |
| 2024-03-14 | 20.760 | 20.950 | 20.490 | 20.770 | 20.655 | 2,469,357 |
| 2024-03-13 | 21.440 | 21.500 | 20.730 | 21.000 | 20.884 | 4,681,053 |
| 2024-03-12 | 23.700 | 23.700 | 21.850 | 22.050 | 21.928 | 4,596,807 |
| 2024-03-11 | 24.650 | 24.650 | 23.410 | 24.200 | 24.066 | 4,518,800 |
| 2024-03-08 | 22.850 | 24.250 | 22.730 | 24.210 | 24.076 | 3,102,689 |
| 2024-03-07 | 22.980 | 23.110 | 22.520 | 22.720 | 22.595 | 2,793,419 |
| 2024-03-06 | 22.650 | 23.000 | 22.000 | 22.980 | 22.853 | 2,284,808 |
| 2024-03-05 | 21.900 | 22.500 | 21.900 | 22.500 | 22.376 | 2,727,894 |
| 2024-03-04 | 21.420 | 22.050 | 21.210 | 21.980 | 21.859 | 2,946,769 |
| 2024-03-01 | 20.740 | 21.410 | 20.570 | 21.370 | 21.252 | 2,259,448 |
| 2024-02-29 | 20.020 | 20.880 | 19.160 | 20.540 | 20.427 | 1,614,700 |
| 2024-02-28 | 20.850 | 21.920 | 19.800 | 20.020 | 19.909 | 2,850,248 |
| 2024-02-27 | 20.180 | 21.090 | 19.880 | 20.940 | 20.824 | 2,200,600 |
| 2024-02-26 | 19.070 | 20.430 | 19.070 | 20.150 | 20.039 | 2,487,304 |
| 2024-02-23 | 18.840 | 19.090 | 18.570 | 19.070 | 18.965 | 851,704 |
| 2024-02-22 | 18.880 | 18.980 | 18.550 | 18.830 | 18.726 | 809,548 |
| 2024-02-21 | 18.680 | 19.430 | 18.410 | 18.770 | 18.666 | 1,874,810 |
| 2024-02-20 | 18.880 | 19.130 | 18.480 | 18.680 | 18.577 | 1,304,510 |
| 2024-02-19 | 17.880 | 19.250 | 17.820 | 18.950 | 18.845 | 2,381,257 |
| 2024-02-08 | 16.800 | 17.750 | 16.800 | 17.750 | 17.652 | 3,135,160 |
| 2024-02-07 | 17.870 | 17.870 | 16.140 | 16.140 | 16.051 | 2,633,108 |
| 2024-02-06 | 17.600 | 18.300 | 16.180 | 17.470 | 17.374 | 3,013,164 |
| 2024-02-05 | 18.850 | 18.850 | 17.100 | 17.660 | 17.562 | 3,184,300 |
| 2024-02-02 | 19.280 | 19.700 | 17.690 | 18.850 | 18.746 | 4,176,632 |
| 2024-02-01 | 18.900 | 19.920 | 18.600 | 19.350 | 19.243 | 4,013,888 |
| 2024-01-31 | 20.650 | 20.670 | 18.600 | 18.600 | 18.497 | 3,540,800 |
| 2024-01-30 | 21.000 | 21.500 | 20.170 | 20.670 | 20.556 | 1,966,500 |
| 2024-01-29 | 21.370 | 21.800 | 20.680 | 21.110 | 20.993 | 1,140,900 |
| 2024-01-26 | 21.840 | 21.840 | 21.060 | 21.380 | 21.262 | 1,208,045 |
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.