Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.100	20.940	19.310	20.800	20.800	5,589,700
2026-07-22	21.860	22.470	19.790	20.300	20.300	5,766,800
2026-07-21	23.030	23.100	21.000	21.990	21.990	4,232,244
2026-07-20	25.200	25.440	22.800	23.210	23.210	4,350,244
2026-07-17	25.990	27.230	24.900	24.970	24.970	3,834,150
2026-07-16	25.500	26.260	25.250	25.950	25.950	1,678,696
2026-07-15	25.690	25.900	25.210	25.560	25.560	1,727,000
2026-07-14	25.100	25.420	24.220	25.370	25.370	2,132,840
2026-07-13	26.680	26.680	25.140	25.250	25.250	2,397,640
2026-07-10	26.290	27.380	26.050	26.680	26.680	2,036,092
2026-07-09	26.260	26.470	25.810	26.290	26.290	1,639,048
2026-07-08	26.830	26.830	25.920	26.390	26.390	1,701,600
2026-07-07	27.990	28.000	26.020	26.170	26.170	2,163,900
2026-07-06	27.680	28.380	27.080	27.830	27.830	2,891,632
2026-07-03	26.700	28.080	26.660	27.750	27.750	2,976,896
2026-07-02	26.300	27.000	26.010	26.570	26.570	2,214,900
2026-07-01	25.610	26.330	24.930	26.150	26.150	2,906,636
2026-06-30	25.830	25.910	25.320	25.610	25.610	2,123,436
2026-06-29	26.320	26.500	24.920	25.770	25.770	3,259,900
2026-06-26	26.000	26.500	25.610	26.300	26.300	2,833,696
2026-06-25	27.000	27.140	25.770	26.340	26.340	3,355,848
2026-06-24	26.830	27.760	26.030	27.050	27.050	2,959,300
2026-06-23	25.860	27.590	25.860	27.000	27.000	3,707,636
2026-06-22	28.610	28.610	25.850	25.970	25.970	6,159,452
2026-06-18	26.290	28.850	26.000	28.610	28.610	5,828,800
2026-06-17	26.430	26.600	25.810	26.250	26.250	2,019,391
2026-06-16	27.520	27.520	26.010	26.270	26.270	2,763,600
2026-06-15	25.850	26.500	25.850	26.460	26.460	1,688,600
2026-06-12	26.230	26.550	25.700	26.030	26.030	1,754,092
2026-06-11	26.700	27.280	25.900	26.360	26.360	2,603,000
2026-06-10	27.450	27.450	26.360	26.900	26.900	1,983,900
2026-06-09	26.700	26.980	25.920	26.800	26.800	2,243,600
2026-06-08	26.130	27.560	26.130	26.690	26.690	3,144,375
2026-06-05	26.910	27.660	25.600	26.740	26.740	3,379,148
2026-06-04	27.580	27.910	26.500	26.970	26.970	3,159,500
2026-06-03	28.490	29.250	27.400	27.690	27.690	4,619,780
2026-06-02	29.030	29.670	28.430	28.500	28.500	3,601,600
2026-06-01	27.000	29.700	26.440	28.960	28.800	5,390,992
2026-05-29	28.500	28.500	26.700	27.000	26.851	3,737,500
2026-05-28	29.900	29.900	28.180	28.450	28.293	3,311,848
2026-05-27	30.050	30.170	29.060	29.310	29.148	2,871,448
2026-05-26	30.250	30.250	29.080	30.120	29.954	2,860,900
2026-05-25	30.400	30.750	29.920	30.250	30.083	3,125,500
2026-05-22	30.700	31.100	29.850	30.450	30.282	2,955,000
2026-05-21	31.310	31.640	30.510	30.580	30.411	4,526,153
2026-05-20	31.920	32.290	30.790	31.210	31.038	4,953,848
2026-05-19	32.730	33.880	31.000	31.920	31.744	9,294,396
2026-05-18	30.190	33.520	30.180	32.990	32.808	11,458,550
2026-05-15	30.560	31.590	30.300	30.470	30.302	3,823,202
2026-05-14	30.710	31.040	29.740	30.550	30.381	3,152,180
2026-05-13	30.760	31.220	30.510	30.710	30.540	3,018,000
2026-05-12	30.540	31.190	30.250	30.760	30.590	3,065,015
2026-05-11	30.560	31.140	29.850	30.520	30.351	3,775,292
2026-05-08	29.140	31.310	28.900	30.760	30.590	5,674,915
2026-05-07	29.000	29.460	28.660	29.250	29.088	3,226,900
2026-05-06	28.120	29.300	28.120	28.730	28.571	4,021,967
2026-04-30	27.470	28.480	27.310	28.400	28.243	3,356,696
2026-04-29	26.430	28.270	26.240	27.680	27.527	4,938,600
2026-04-28	26.640	27.180	26.310	26.590	26.443	2,482,198
2026-04-27	26.620	26.960	25.000	26.750	26.602	3,789,970

← NewerPage 2 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.