Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.320	21.790	21.130	21.490	21.371	1,955,285
2024-01-24	21.200	21.400	20.380	21.380	21.262	2,224,868
2024-01-23	20.710	21.650	19.880	21.300	21.182	5,287,824
2024-01-22	22.180	22.480	20.500	21.300	21.182	2,736,488
2024-01-19	22.550	22.840	22.090	22.320	22.197	1,113,800
2024-01-18	22.700	22.780	21.870	22.660	22.535	2,265,000
2024-01-17	22.660	23.780	22.100	22.720	22.595	3,941,561
2024-01-16	21.950	22.500	21.660	22.500	22.376	3,089,900
2024-01-15	21.600	22.280	21.350	21.920	21.799	3,464,927
2024-01-12	20.650	22.290	20.600	21.600	21.481	7,485,164
2024-01-11	22.750	22.750	20.470	21.290	21.172	9,026,200
2024-01-10	23.490	23.490	22.430	22.740	22.614	3,075,827
2024-01-09	22.000	24.070	22.000	23.970	23.838	7,405,127
2024-01-08	27.170	28.000	24.440	24.440	24.305	2,823,200
2024-01-05	28.340	28.840	27.000	27.160	27.010	3,450,900
2024-01-04	29.760	30.240	28.550	28.820	28.661	3,971,639
2024-01-03	31.900	32.470	29.010	29.770	29.606	7,163,548
2024-01-02	30.800	31.900	30.430	31.630	31.455	2,485,236
2023-12-29	29.500	30.560	29.430	30.460	30.292	2,341,860
2023-12-28	27.410	30.060	27.410	29.600	29.437	2,559,240
2023-12-27	27.300	27.780	26.860	27.740	27.587	1,055,744
2023-12-26	27.330	27.400	26.900	27.100	26.950	954,900
2023-12-25	27.660	27.660	27.010	27.360	27.209	587,500
2023-12-22	27.400	27.680	27.150	27.340	27.189	880,800
2023-12-21	27.210	27.650	26.800	27.300	27.149	982,764
2023-12-20	27.390	27.600	27.000	27.370	27.219	1,060,200
2023-12-19	26.890	27.290	26.750	27.090	26.940	867,900
2023-12-18	27.500	28.120	26.600	26.970	26.821	2,659,848
2023-12-15	26.300	27.490	26.300	27.270	27.119	1,756,272
2023-12-14	25.930	26.840	25.850	26.330	26.185	1,641,800
2023-12-13	26.090	26.260	25.350	25.860	25.717	1,652,279
2023-12-12	23.920	25.990	23.920	25.860	25.717	1,818,152
2023-12-11	24.060	24.300	23.860	24.100	23.967	689,588
2023-12-08	23.990	24.250	23.810	24.180	24.046	645,888
2023-12-07	23.840	24.160	23.800	24.080	23.947	577,064
2023-12-06	24.100	24.370	23.780	24.000	23.867	676,600
2023-12-05	24.370	24.760	24.200	24.260	24.126	661,564
2023-12-04	23.970	24.910	23.970	24.530	24.395	1,637,800
2023-12-01	23.600	24.260	23.350	24.100	23.967	656,700
2023-11-30	23.860	23.900	23.410	23.600	23.470	590,100
2023-11-29	23.950	24.300	23.710	23.890	23.758	568,300
2023-11-28	24.600	24.600	23.500	24.000	23.867	619,358
2023-11-27	24.000	24.120	23.610	23.910	23.778	550,900
2023-11-24	24.250	24.370	23.600	24.000	23.867	696,528
2023-11-23	24.440	24.550	24.060	24.360	24.225	573,100
2023-11-22	24.850	24.890	24.300	24.410	24.275	528,592
2023-11-21	25.300	25.300	24.460	24.540	24.404	873,000
2023-11-20	25.120	25.200	24.720	24.990	24.852	586,080
2023-11-17	25.340	25.690	25.020	25.150	25.011	987,800
2023-11-16	25.720	25.720	25.210	25.620	25.479	648,300
2023-11-15	25.260	25.850	25.260	25.620	25.479	724,100
2023-11-14	25.500	26.140	24.880	25.230	25.091	1,072,400
2023-11-13	25.290	25.740	24.910	25.500	25.359	813,800
2023-11-10	25.350	25.350	24.700	25.060	24.922	615,900
2023-11-09	25.450	25.450	24.700	25.050	24.912	905,000
2023-11-08	25.660	25.780	25.000	25.450	25.309	878,500
2023-11-07	25.980	26.090	25.690	25.690	25.548	427,086
2023-11-06	26.050	26.310	25.660	25.850	25.707	619,832
2023-11-03	26.300	26.300	25.000	25.800	25.658	889,100
2023-11-02	27.150	27.150	25.300	25.890	25.747	1,068,800

← NewerPage 12 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.