Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.310	47.350	46.000	46.960	46.701	576,640
2022-08-03	47.200	47.990	46.300	46.650	46.392	785,500
2022-08-02	48.710	48.710	46.380	47.090	46.830	1,276,822
2022-08-01	48.220	49.690	46.250	48.750	48.481	1,308,498
2022-07-29	48.110	48.720	47.610	47.740	47.476	751,716
2022-07-28	50.420	50.420	48.600	48.980	48.709	759,448
2022-07-27	50.000	50.560	49.510	49.700	49.425	468,239
2022-07-26	50.610	50.700	49.200	50.320	50.042	785,058
2022-07-25	50.410	50.850	49.470	50.420	50.141	787,188
2022-07-22	49.580	50.630	48.780	50.410	50.132	1,252,928
2022-07-21	50.690	50.990	49.500	49.570	49.296	815,361
2022-07-20	49.180	51.490	49.180	50.700	50.420	733,459
2022-07-19	49.010	50.980	48.670	50.060	49.783	923,723
2022-07-18	49.730	50.990	48.360	49.110	48.839	1,029,415
2022-07-15	50.630	51.660	49.800	50.040	49.764	825,859
2022-07-14	51.600	52.650	50.530	50.820	50.539	852,059
2022-07-13	49.800	51.270	48.000	50.890	50.609	967,817
2022-07-12	50.780	50.780	47.900	47.960	47.695	957,365
2022-07-11	50.500	51.290	49.000	49.700	49.425	1,118,155
2022-07-08	52.620	53.080	49.200	50.830	50.549	1,778,506
2022-07-07	54.190	54.540	52.850	53.080	52.787	961,500
2022-07-06	51.450	54.500	50.210	54.110	53.811	1,790,296
2022-07-05	52.220	52.700	51.000	51.450	51.166	930,076
2022-07-04	52.300	52.930	51.550	52.180	51.892	806,381
2022-07-01	51.700	52.320	51.060	51.980	51.693	799,808
2022-06-30	51.060	52.230	51.060	51.340	51.056	538,984
2022-06-29	51.300	52.400	51.000	51.060	50.778	1,012,120
2022-06-28	51.510	53.110	51.180	51.600	51.315	1,638,012
2022-06-27	55.830	55.950	51.500	53.110	52.817	3,012,588
2022-06-24	55.490	56.480	53.800	55.950	55.641	1,372,017
2022-06-23	53.100	56.250	52.540	55.610	55.303	1,452,383
2022-06-22	54.460	54.460	51.000	53.900	53.602	2,007,360
2022-06-21	55.000	56.450	54.500	55.700	55.392	1,062,134
2022-06-20	55.660	56.180	54.800	55.660	55.353	1,103,614
2022-06-17	52.720	55.530	52.060	55.080	54.776	1,835,228
2022-06-16	52.750	53.830	52.320	52.720	52.429	913,745
2022-06-15	51.770	54.190	51.770	52.750	52.459	1,057,134
2022-06-14	52.270	52.700	51.040	51.740	51.454	960,639
2022-06-13	51.700	53.550	50.750	52.270	51.981	1,273,002
2022-06-10	51.360	51.950	50.800	51.500	51.216	1,031,880
2022-06-09	51.900	51.900	50.500	51.300	51.017	944,376
2022-06-08	50.250	53.000	50.250	51.900	51.613	2,219,793
2022-06-07	50.490	50.840	49.430	50.160	49.883	1,573,694
2022-06-06	46.860	51.180	46.480	50.100	49.823	2,155,128
2022-06-02	46.770	47.710	46.200	46.800	46.541	861,203
2022-06-01	47.000	47.900	46.390	46.900	46.641	999,591
2022-05-31	47.000	47.710	46.200	47.050	46.790	1,530,205
2022-05-30	50.890	50.890	46.940	47.000	46.740	2,879,857
2022-05-27	49.980	51.800	49.300	51.060	50.778	3,018,258
2022-05-26	47.010	50.350	47.010	50.100	49.823	3,313,421
2022-05-25	44.600	48.600	44.100	47.640	47.377	2,600,935
2022-05-24	45.500	45.690	44.010	44.500	44.254	2,372,588
2022-05-23	40.380	44.420	40.010	44.420	44.175	2,375,399
2022-05-20	40.200	40.830	39.500	40.380	40.157	773,736
2022-05-19	39.980	40.840	39.580	40.160	39.938	632,236
2022-05-18	41.420	41.500	40.410	40.500	40.276	838,148
2022-05-17	40.540	42.180	39.810	41.420	41.191	883,796
2022-05-16	42.380	42.390	40.680	41.000	40.774	639,995
2022-05-13	42.300	42.790	41.850	41.860	41.629	588,440
2022-05-12	43.200	43.200	42.200	42.240	42.007	607,882

← NewerPage 18 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.