Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	42.820	44.400	42.110	42.870	42.633	1,298,824
2022-05-10	42.950	43.360	41.690	42.810	42.574	1,076,543
2022-05-09	43.100	44.350	42.680	43.140	42.902	950,204
2022-05-06	43.000	43.570	42.160	43.400	43.160	935,320
2022-05-05	45.090	45.200	41.050	43.950	43.707	2,124,264
2022-04-29	41.500	44.120	40.500	43.940	43.697	1,864,324
2022-04-28	41.880	41.970	40.250	41.500	41.271	947,608
2022-04-27	40.600	42.000	38.800	41.370	41.141	1,345,673
2022-04-26	40.200	40.950	38.500	40.000	39.779	1,243,945
2022-04-25	41.800	43.330	39.000	40.120	39.898	1,282,884
2022-04-22	41.250	42.200	40.000	41.800	41.569	719,132
2022-04-21	42.720	43.270	40.500	41.100	40.873	933,736
2022-04-20	42.710	43.990	42.130	42.990	42.753	1,268,980
2022-04-19	39.240	42.800	39.180	42.500	42.265	1,640,572
2022-04-18	40.790	40.790	38.830	39.190	38.974	992,420
2022-04-15	42.290	42.290	39.980	40.830	40.604	878,120
2022-04-14	41.580	42.860	40.770	42.200	41.967	1,505,438
2022-04-13	40.350	42.550	39.010	41.580	41.350	3,120,495
2022-04-12	42.680	42.680	38.970	40.350	40.127	2,115,436
2022-04-11	44.000	44.890	42.010	42.420	42.186	757,228
2022-04-08	44.490	44.490	41.790	43.990	43.747	1,037,168
2022-04-07	45.600	45.700	44.620	44.750	44.503	502,308
2022-04-06	46.390	46.650	44.730	45.600	45.348	994,436
2022-04-01	45.400	46.500	44.010	46.400	46.144	1,045,890
2022-03-31	46.540	46.630	45.270	45.400	45.149	834,876
2022-03-30	47.490	47.780	46.170	46.670	46.412	1,346,800
2022-03-29	45.600	46.770	45.040	46.670	46.412	843,575
2022-03-28	46.300	46.460	44.800	45.800	45.547	1,070,304
2022-03-25	47.330	47.500	45.820	46.300	46.044	1,014,674
2022-03-24	45.000	48.490	44.620	47.590	47.327	1,308,468
2022-03-23	48.800	49.690	47.180	47.900	47.635	1,079,832
2022-03-22	48.980	51.000	47.630	49.000	48.729	1,863,341
2022-03-21	45.150	48.000	44.550	47.460	47.198	1,732,936
2022-03-18	44.800	45.600	44.400	45.160	44.911	597,176
2022-03-17	44.880	46.250	44.310	45.200	44.950	1,427,724
2022-03-16	44.030	45.020	41.270	44.560	44.314	1,781,999
2022-03-15	45.900	45.900	42.010	43.450	43.210	1,253,656
2022-03-14	46.000	46.900	45.030	45.910	45.656	1,573,675
2022-03-11	45.450	45.780	43.850	45.700	45.448	1,234,633
2022-03-10	46.400	47.400	44.570	45.900	45.646	2,097,601
2022-03-09	46.870	48.500	43.500	45.550	45.298	2,371,769
2022-03-08	47.800	48.400	46.430	46.870	46.611	1,541,410
2022-03-07	46.410	48.880	46.360	47.990	47.725	2,395,077
2022-03-04	47.740	47.740	46.300	46.700	46.442	4,628,058
2022-03-03	43.200	47.370	42.950	47.200	46.939	3,306,289
2022-03-02	41.840	43.900	41.830	43.180	42.941	2,525,758
2022-03-01	42.390	42.710	41.140	42.020	41.788	1,853,350
2022-02-28	41.150	42.580	40.050	41.900	41.669	3,607,864
2022-02-25	40.700	41.690	40.380	41.030	40.803	1,138,392
2022-02-24	41.290	42.380	40.660	40.910	40.684	1,728,451
2022-02-23	40.790	42.420	40.380	41.500	41.271	1,074,166
2022-02-22	40.780	41.770	40.360	41.100	40.873	1,751,156
2022-02-21	38.350	41.290	37.780	40.570	40.346	2,218,682
2022-02-18	39.490	39.490	37.400	38.530	38.317	1,480,082
2022-02-17	37.550	39.500	37.210	39.200	38.983	2,015,678
2022-02-16	38.400	38.500	36.990	37.550	37.343	883,937
2022-02-15	37.960	38.500	37.480	37.850	37.641	987,560
2022-02-14	38.450	39.060	37.900	38.360	38.148	950,500
2022-02-11	38.830	39.000	37.600	38.500	38.287	1,145,453
2022-02-10	39.000	39.380	37.290	38.500	38.287	1,999,286

← NewerPage 19 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.