Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.320	27.540	26.650	26.770	26.622	636,093
2023-10-31	27.270	27.680	27.100	27.260	27.109	688,292
2023-10-30	26.730	27.480	26.300	27.300	27.149	1,315,980
2023-10-27	25.350	27.100	24.850	26.730	26.582	1,945,348
2023-10-26	24.990	25.500	24.770	25.330	25.190	1,338,700
2023-10-25	24.320	25.120	24.120	25.000	24.862	1,616,748
2023-10-24	23.490	24.490	23.000	24.320	24.186	1,556,591
2023-10-23	24.330	24.410	22.700	23.500	23.370	1,193,357
2023-10-20	24.130	24.600	23.900	24.450	24.315	860,034
2023-10-19	24.530	24.650	24.030	24.100	23.967	574,691
2023-10-18	24.550	24.760	24.330	24.470	24.335	724,728
2023-10-17	24.150	24.800	24.100	24.600	24.464	655,828
2023-10-16	24.610	24.660	24.280	24.500	24.365	494,300
2023-10-13	24.360	24.720	24.260	24.620	24.484	646,928
2023-10-12	25.000	25.000	24.190	24.290	24.156	682,986
2023-10-11	24.750	24.810	24.320	24.430	24.295	543,400
2023-10-10	24.970	25.000	24.370	24.760	24.623	916,500
2023-10-09	25.130	25.300	24.390	24.700	24.564	928,590
2023-09-28	24.750	25.200	24.630	25.150	25.011	1,133,528
2023-09-27	24.700	25.200	24.700	24.830	24.693	1,173,000
2023-09-26	24.650	25.300	24.510	24.940	24.802	1,671,376
2023-09-25	23.500	24.860	23.490	24.730	24.593	2,377,396
2023-09-22	24.230	24.480	23.400	23.530	23.400	1,628,504
2023-09-21	25.010	25.180	23.350	24.500	24.365	1,663,844
2023-09-20	25.150	25.340	24.980	25.010	24.872	496,496
2023-09-19	26.330	26.330	25.090	25.260	25.120	866,996
2023-09-18	25.570	25.900	25.170	25.240	25.101	589,352
2023-09-15	25.540	25.760	25.070	25.570	25.429	552,100
2023-09-14	26.110	26.120	25.180	25.220	25.081	575,552
2023-09-13	25.950	26.000	25.600	25.910	25.767	480,296
2023-09-12	26.430	26.800	25.900	26.110	25.966	536,948
2023-09-11	26.770	26.770	26.010	26.300	26.155	458,000
2023-09-08	26.770	27.100	26.490	26.770	26.622	560,100
2023-09-07	26.520	27.000	26.300	26.770	26.622	701,096
2023-09-06	25.950	26.870	25.770	26.520	26.374	752,200
2023-09-05	26.290	26.390	25.700	26.000	25.856	571,200
2023-09-04	26.370	26.530	25.700	26.050	25.906	744,464
2023-09-01	26.800	27.130	26.200	26.370	26.224	484,796
2023-08-31	27.400	27.400	26.800	26.880	26.732	516,896
2023-08-30	27.140	27.860	27.040	27.390	27.239	590,800
2023-08-29	27.930	27.940	27.180	27.270	27.119	851,728
2023-08-28	28.790	29.380	27.700	27.730	27.577	1,402,948
2023-08-25	28.530	28.780	27.300	27.580	27.428	1,071,396
2023-08-24	28.730	28.850	28.000	28.470	28.313	739,100
2023-08-23	28.750	28.880	28.220	28.820	28.661	935,000
2023-08-22	29.030	29.100	28.300	28.810	28.651	1,917,800
2023-08-21	28.810	29.420	28.550	28.660	28.502	1,018,900
2023-08-18	28.860	29.500	28.630	28.920	28.760	830,500
2023-08-17	28.710	29.280	28.610	29.000	28.840	1,275,800
2023-08-16	29.060	29.400	28.720	29.080	28.919	1,549,900
2023-08-15	28.300	29.180	28.270	29.120	28.959	1,735,200
2023-08-14	27.550	28.380	27.410	28.290	28.134	1,304,608
2023-08-11	28.330	28.390	27.530	27.910	27.756	1,208,200
2023-08-10	27.880	28.260	27.620	28.000	27.845	1,280,600
2023-08-09	27.450	28.050	27.400	27.740	27.587	1,680,747
2023-08-08	27.710	27.880	26.940	27.500	27.348	908,617
2023-08-07	26.930	27.820	26.770	27.500	27.348	2,004,500
2023-08-04	27.000	27.160	26.450	27.040	26.891	1,288,028
2023-08-03	26.400	27.080	25.800	27.020	26.871	1,742,088
2023-08-02	25.330	27.720	25.080	27.000	26.851	3,558,140

← NewerPage 13 of 21 · 1,212 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.