Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.440	37.610	36.810	37.540	37.333	864,960
2023-02-03	36.710	37.580	35.890	37.420	37.213	1,539,450
2023-02-02	37.000	37.100	36.410	36.710	36.507	633,447
2023-02-01	37.150	37.150	36.400	36.800	36.597	722,000
2023-01-31	35.300	37.180	35.300	36.950	36.746	1,421,439
2023-01-30	35.600	36.260	35.390	35.550	35.354	1,263,400
2023-01-20	34.980	35.510	34.740	35.250	35.055	731,200
2023-01-19	35.190	35.350	34.910	34.980	34.787	432,100
2023-01-18	34.990	35.600	34.800	35.210	35.016	397,600
2023-01-17	35.220	35.300	34.840	35.000	34.807	577,180
2023-01-16	35.400	35.850	35.110	35.220	35.025	674,000
2023-01-13	35.700	36.100	35.140	35.490	35.294	481,600
2023-01-12	35.850	36.000	35.300	35.300	35.105	692,900
2023-01-11	36.200	36.560	35.700	36.000	35.801	865,744
2023-01-10	37.010	37.010	36.250	36.390	36.189	859,566
2023-01-09	36.270	37.090	35.600	36.780	36.577	1,364,000
2023-01-06	36.800	36.950	36.050	36.140	35.940	1,572,276
2023-01-05	37.880	38.630	35.820	37.200	36.995	3,719,257
2023-01-04	37.880	37.880	36.410	37.210	37.004	1,559,137
2023-01-03	36.330	37.280	35.780	37.200	36.995	1,931,162
2022-12-30	35.590	36.460	35.140	36.330	36.129	1,415,050
2022-12-29	35.480	36.500	34.650	35.630	35.433	1,383,131
2022-12-28	34.540	35.390	34.200	35.100	34.906	1,797,192
2022-12-27	35.230	35.590	34.090	34.540	34.349	1,076,000
2022-12-26	35.770	35.950	35.220	35.260	35.065	567,002
2022-12-23	36.060	36.400	35.380	35.500	35.304	733,410
2022-12-22	36.840	36.990	35.880	36.060	35.861	910,092
2022-12-21	36.770	36.770	36.060	36.540	36.338	761,056
2022-12-20	36.770	37.710	36.550	36.770	36.567	2,041,948
2022-12-19	37.300	37.800	35.950	36.800	36.597	1,649,700
2022-12-16	36.870	38.200	36.620	36.860	36.656	2,345,558
2022-12-15	36.710	36.980	35.860	36.880	36.676	1,333,587
2022-12-14	37.350	37.660	36.400	36.870	36.666	1,789,000
2022-12-13	36.490	37.330	35.700	37.200	36.995	1,811,000
2022-12-12	37.010	37.800	36.190	37.130	36.925	1,726,249
2022-12-09	37.120	38.500	35.550	37.410	37.203	1,948,700
2022-12-08	37.470	37.880	36.800	37.120	36.915	1,799,236
2022-12-07	36.850	38.110	35.400	37.410	37.203	2,827,804
2022-12-06	36.000	36.660	35.130	36.390	36.189	1,767,580
2022-12-05	36.200	36.570	34.000	36.280	36.080	1,903,524
2022-12-02	37.170	37.850	36.060	36.200	36.000	1,242,000
2022-12-01	37.500	37.900	36.800	37.300	37.094	935,750
2022-11-30	36.000	37.590	36.000	37.120	36.915	1,324,883
2022-11-29	36.660	36.860	34.720	36.760	36.557	2,006,587
2022-11-28	36.290	36.960	35.490	35.600	35.403	1,045,588
2022-11-25	37.470	37.470	35.910	36.610	36.408	932,585
2022-11-24	37.120	37.550	36.730	37.190	36.985	740,532
2022-11-23	37.290	37.290	36.330	37.120	36.915	808,738
2022-11-22	38.150	38.830	36.900	37.300	37.094	1,241,432
2022-11-21	37.880	38.370	37.140	38.010	37.800	1,245,670
2022-11-18	38.550	38.590	37.270	37.880	37.671	1,765,580
2022-11-17	38.150	38.490	37.420	38.480	38.267	1,356,745
2022-11-16	38.490	38.490	37.410	38.150	37.939	1,577,648
2022-11-15	37.340	38.500	37.070	38.140	37.929	1,601,428
2022-11-14	38.380	38.610	36.900	37.290	37.084	1,911,990
2022-11-11	38.750	39.900	38.200	38.640	38.427	1,681,484
2022-11-10	38.510	39.410	37.780	38.600	38.387	1,374,486
2022-11-09	39.820	39.960	38.860	38.960	38.745	1,209,000
2022-11-08	41.160	41.160	39.000	39.820	39.600	1,347,115
2022-11-07	44.000	44.000	40.200	40.400	40.177	1,307,578

← NewerPage 16 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.