Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.130	28.150	27.400	27.520	27.368	1,049,400
2023-05-04	28.310	29.080	28.010	28.130	27.975	1,188,404
2023-04-28	28.900	29.400	28.310	28.310	28.154	1,235,188
2023-04-27	28.810	30.020	28.780	28.940	28.780	1,428,620
2023-04-26	27.960	29.290	27.950	28.800	28.641	1,451,400
2023-04-25	29.320	29.330	27.630	28.000	27.845	1,033,100
2023-04-24	29.650	29.990	28.920	29.210	29.049	739,000
2023-04-21	30.990	30.990	29.470	29.470	29.307	1,013,140
2023-04-20	31.300	31.670	30.170	30.690	30.520	1,367,766
2023-04-19	32.060	32.350	31.420	31.420	31.246	834,956
2023-04-18	32.340	32.390	31.600	32.200	32.022	854,600
2023-04-17	32.760	32.920	32.130	32.250	32.072	680,264
2023-04-14	32.180	33.000	32.120	32.580	32.400	1,134,724
2023-04-13	32.800	32.900	32.130	32.220	32.042	1,085,396
2023-04-12	33.780	33.860	32.800	32.930	32.748	1,827,124
2023-04-11	33.760	34.300	33.340	33.460	33.275	1,437,200
2023-04-10	33.470	34.490	31.700	33.660	33.474	4,539,548
2023-04-07	34.260	34.990	32.960	33.420	33.235	3,658,860
2023-04-06	33.600	34.650	33.220	34.210	34.021	3,775,682
2023-04-04	32.480	34.100	31.890	33.250	33.066	5,906,540
2023-04-03	30.290	32.590	30.290	32.450	32.271	5,205,660
2023-03-31	28.070	30.290	27.990	29.990	29.824	2,917,780
2023-03-30	27.610	28.280	27.340	27.790	27.637	1,381,276
2023-03-29	28.200	28.470	27.610	27.610	27.458	1,322,484
2023-03-28	28.740	29.200	28.260	28.300	28.144	1,055,101
2023-03-27	29.220	29.500	28.570	28.890	28.730	1,391,802
2023-03-24	30.210	30.330	29.040	29.220	29.059	1,645,146
2023-03-23	30.810	30.850	30.200	30.330	30.162	618,100
2023-03-22	30.970	31.150	30.640	30.780	30.610	1,059,363
2023-03-21	31.000	31.500	30.000	30.800	30.630	1,440,570
2023-03-20	33.050	33.050	29.750	30.800	30.630	4,348,511
2023-03-17	32.700	33.330	31.610	33.060	32.877	2,026,326
2023-03-16	33.600	33.700	32.000	32.680	32.499	1,828,700
2023-03-15	34.800	34.800	33.650	33.950	33.762	608,189
2023-03-14	33.700	34.400	33.240	34.260	34.071	1,038,497
2023-03-13	34.340	34.830	33.700	34.000	33.812	740,689
2023-03-10	35.160	35.470	34.600	34.860	34.667	481,600
2023-03-09	35.420	35.590	35.000	35.190	34.996	409,180
2023-03-08	35.700	35.700	35.000	35.480	35.284	476,103
2023-03-07	35.790	36.100	35.400	35.400	35.204	820,880
2023-03-06	36.150	36.300	35.710	35.900	35.702	524,616
2023-03-03	36.100	36.840	35.950	36.150	35.950	1,038,564
2023-03-02	36.710	36.730	36.110	36.150	35.950	567,300
2023-03-01	36.770	36.860	36.350	36.720	36.517	540,006
2023-02-28	36.600	36.800	36.170	36.670	36.467	747,800
2023-02-27	36.600	37.140	36.060	36.410	36.209	1,078,800
2023-02-24	36.070	36.860	35.350	36.550	36.348	1,448,700
2023-02-23	36.250	36.560	35.660	36.090	35.891	830,080
2023-02-22	36.000	36.250	34.700	36.140	35.940	1,068,580
2023-02-21	35.860	36.270	35.550	35.750	35.553	562,400
2023-02-20	35.220	35.890	35.220	35.620	35.423	401,720
2023-02-17	35.890	35.990	35.470	35.610	35.413	395,300
2023-02-16	36.250	36.610	35.330	35.740	35.543	562,048
2023-02-15	36.200	36.680	36.180	36.250	36.050	540,828
2023-02-14	36.690	36.880	36.010	36.260	36.060	1,058,907
2023-02-13	37.120	37.170	36.450	36.610	36.408	795,600
2023-02-10	37.750	38.950	37.000	37.120	36.915	949,772
2023-02-09	37.630	37.970	37.000	37.750	37.541	843,680
2023-02-08	38.000	38.400	37.600	37.790	37.581	788,432
2023-02-07	37.550	39.000	37.310	38.060	37.850	1,444,898

← NewerPage 15 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.