Zhejiang Kanglongda Special historical data

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

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

← NewerPage 11 of 21 · 1,219 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.