Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.590	40.950	39.780	40.600	40.376	1,548,653
2022-11-03	39.660	41.090	39.660	40.400	40.177	898,568
2022-11-02	42.150	43.070	39.390	40.350	40.127	2,299,076
2022-11-01	35.750	43.260	35.750	42.120	41.887	4,230,480
2022-10-31	39.330	39.330	39.330	39.330	39.113	267,800
2022-10-28	44.440	45.590	43.070	43.700	43.459	717,632
2022-10-27	44.390	45.300	43.970	44.890	44.642	1,053,668
2022-10-26	42.380	45.360	42.380	43.950	43.707	1,387,021
2022-10-25	44.450	44.990	42.140	42.390	42.156	924,386
2022-10-24	46.770	46.850	43.960	44.000	43.757	1,229,960
2022-10-21	47.250	47.490	45.750	46.280	46.024	858,548
2022-10-20	46.740	47.880	46.290	46.950	46.691	1,070,335
2022-10-19	47.320	47.400	46.220	46.740	46.482	713,324
2022-10-18	46.010	46.990	46.010	46.640	46.382	776,532
2022-10-17	44.610	46.850	44.580	46.490	46.233	1,597,580
2022-10-14	43.600	45.270	43.300	44.890	44.642	1,462,480
2022-10-13	43.000	43.500	41.330	43.290	43.051	1,303,000
2022-10-12	40.690	42.060	39.890	41.950	41.718	849,200
2022-10-11	40.120	41.150	39.600	40.690	40.465	695,756
2022-10-10	41.060	43.300	39.790	40.100	39.879	1,225,875
2022-09-30	40.510	41.380	40.000	40.500	40.276	526,680
2022-09-29	41.400	41.860	40.600	40.900	40.674	660,800
2022-09-28	42.850	43.290	40.800	41.130	40.903	704,012
2022-09-27	41.590	43.330	41.490	42.850	42.613	1,089,900
2022-09-26	40.990	42.460	40.300	41.600	41.370	1,068,307
2022-09-23	41.770	42.070	40.430	40.580	40.356	1,171,540
2022-09-22	42.990	43.000	41.770	41.920	41.688	833,410
2022-09-21	43.860	44.060	42.520	43.000	42.762	592,956
2022-09-20	43.750	45.410	43.650	43.870	43.628	1,065,624
2022-09-19	44.860	45.100	43.500	44.570	44.324	622,300
2022-09-16	45.360	46.200	44.550	44.860	44.612	605,300
2022-09-15	46.590	47.500	44.510	45.300	45.050	998,275
2022-09-14	47.600	48.120	46.780	47.160	46.899	520,996
2022-09-13	47.910	48.900	47.290	48.300	48.033	756,696
2022-09-09	47.340	48.220	47.220	47.900	47.635	627,100
2022-09-08	47.650	49.550	47.610	48.310	48.043	721,576
2022-09-07	50.050	51.500	48.100	48.610	48.341	1,724,304
2022-09-06	48.920	49.660	48.290	49.490	49.217	680,156
2022-09-05	48.450	50.190	48.080	48.790	48.520	1,105,798
2022-09-02	48.490	48.860	47.560	48.320	48.053	942,915
2022-09-01	47.200	49.200	46.770	48.490	48.222	1,356,008
2022-08-31	48.910	48.910	46.000	46.710	46.452	1,427,414
2022-08-30	49.040	50.700	48.360	49.020	48.749	803,200
2022-08-29	49.910	49.910	47.910	49.040	48.769	1,252,824
2022-08-26	48.920	51.300	48.760	49.960	49.684	1,662,400
2022-08-25	49.960	51.660	48.100	49.280	49.008	2,641,516
2022-08-24	46.810	51.390	46.710	49.830	49.555	4,793,861
2022-08-23	45.000	47.500	44.500	47.250	46.989	1,598,901
2022-08-22	43.740	45.500	43.010	45.000	44.751	1,734,476
2022-08-19	45.200	45.350	43.200	43.910	43.667	1,214,439
2022-08-18	46.160	46.240	45.080	45.150	44.901	963,550
2022-08-17	47.300	47.350	45.400	46.000	45.746	1,417,488
2022-08-16	49.060	49.250	47.000	47.150	46.890	1,455,599
2022-08-15	49.270	50.500	48.510	48.990	48.719	890,568
2022-08-12	51.700	52.200	49.900	50.070	49.793	817,459
2022-08-11	52.240	52.620	51.000	51.440	51.156	1,163,968
2022-08-10	52.000	52.500	50.830	51.670	51.385	1,117,880
2022-08-09	51.600	52.460	50.500	52.000	51.713	1,149,659
2022-08-08	47.270	51.500	47.270	51.200	50.917	1,627,884
2022-08-05	46.700	47.470	45.980	47.250	46.989	818,368

← NewerPage 17 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.