Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.650	25.650	25.210	25.310	25.170	530,017
2023-07-31	24.880	25.590	24.760	25.280	25.140	811,392
2023-07-28	24.710	25.040	24.500	24.760	24.623	471,600
2023-07-27	25.240	25.260	24.710	24.710	24.574	453,100
2023-07-26	25.340	25.450	24.910	25.000	24.862	680,300
2023-07-25	25.600	25.990	25.280	25.320	25.180	986,500
2023-07-24	25.630	26.100	25.210	25.300	25.160	447,300
2023-07-21	26.020	26.340	25.770	25.960	25.817	601,900
2023-07-20	25.630	26.740	25.500	26.380	26.234	898,434
2023-07-19	25.510	26.050	25.510	25.670	25.528	327,548
2023-07-18	25.700	25.910	25.500	25.740	25.598	252,196
2023-07-17	26.500	26.500	25.540	25.800	25.658	538,800
2023-07-14	27.020	27.020	26.460	26.500	26.354	522,800
2023-07-13	26.620	27.600	26.620	26.850	26.702	868,700
2023-07-12	27.400	27.400	26.700	26.750	26.602	823,136
2023-07-11	27.350	27.550	26.890	27.210	27.060	468,752
2023-07-10	27.400	27.840	27.250	27.290	27.139	506,000
2023-07-07	28.160	29.000	27.590	27.620	27.467	951,634
2023-07-06	27.990	28.950	27.450	28.160	28.004	1,634,034
2023-07-05	27.700	28.430	27.610	28.160	28.004	898,300
2023-07-04	27.600	28.060	27.200	28.020	27.865	1,059,543
2023-07-03	27.170	28.180	27.100	27.660	27.507	1,655,328
2023-06-30	26.880	29.370	26.400	27.500	27.348	2,357,513
2023-06-29	27.370	27.550	26.810	26.820	26.672	723,500
2023-06-28	26.950	27.480	26.700	27.440	27.288	722,356
2023-06-27	26.780	27.310	26.250	27.110	26.960	1,123,213
2023-06-26	27.850	27.880	26.300	26.950	26.801	1,257,435
2023-06-21	28.370	28.980	27.650	27.800	27.646	1,211,900
2023-06-20	29.500	29.810	28.020	28.440	28.283	2,549,048
2023-06-19	30.040	30.850	29.210	29.510	29.347	3,376,004
2023-06-16	26.920	29.380	26.100	29.380	29.218	2,379,768
2023-06-15	25.670	26.850	25.020	26.710	26.562	1,365,644
2023-06-14	25.660	25.680	25.110	25.300	25.160	583,300
2023-06-13	25.600	25.600	24.870	25.380	25.240	614,317
2023-06-12	26.140	26.140	24.760	25.310	25.170	916,076
2023-06-09	25.050	25.630	24.880	25.310	25.170	593,800
2023-06-08	25.960	25.960	25.010	25.250	25.111	693,332
2023-06-07	25.750	26.350	25.310	25.660	25.518	886,300
2023-06-06	26.330	26.330	25.310	25.750	25.608	1,105,364
2023-06-05	27.020	27.170	26.100	26.330	26.185	971,800
2023-06-02	26.350	27.470	25.960	27.000	26.851	1,037,528
2023-06-01	26.530	26.830	26.070	26.150	26.006	602,223
2023-05-31	25.970	26.800	25.800	26.530	26.383	748,375
2023-05-30	26.970	26.990	25.700	26.500	26.354	1,341,680
2023-05-29	27.600	27.700	26.860	27.030	26.881	712,980
2023-05-26	27.640	27.720	27.100	27.600	27.448	472,400
2023-05-25	27.970	28.250	27.350	27.640	27.487	625,296
2023-05-24	28.530	28.880	27.620	27.970	27.816	905,640
2023-05-23	27.950	29.300	27.750	28.630	28.472	1,398,988
2023-05-22	27.660	27.930	27.140	27.800	27.646	441,834
2023-05-19	27.450	27.560	27.130	27.260	27.109	411,700
2023-05-18	27.720	27.850	27.230	27.450	27.298	379,200
2023-05-17	27.640	27.800	26.780	27.600	27.448	614,760
2023-05-16	27.730	27.730	27.230	27.340	27.189	489,048
2023-05-15	27.810	27.960	27.320	27.730	27.577	646,335
2023-05-12	27.840	28.970	27.550	27.600	27.448	1,000,792
2023-05-11	27.190	28.250	27.190	27.840	27.686	541,768
2023-05-10	27.090	27.600	26.540	27.410	27.259	743,643
2023-05-09	27.120	27.660	26.860	27.090	26.940	1,031,874
2023-05-08	27.290	27.740	26.630	27.100	26.950	1,262,500

← NewerPage 14 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.