Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.810	40.280	38.000	39.200	38.983	1,812,021
2022-02-08	38.000	38.850	37.410	38.850	38.635	1,182,844
2022-02-07	37.850	38.380	35.230	37.900	37.691	1,971,260
2022-01-28	36.200	38.380	36.000	38.000	37.790	1,422,075
2022-01-27	36.710	37.290	35.750	36.660	36.458	1,283,696
2022-01-26	37.300	37.830	36.000	36.960	36.756	1,688,536
2022-01-25	38.000	38.400	36.700	37.300	37.094	2,475,700
2022-01-24	36.980	38.610	36.400	38.220	38.009	2,968,476
2022-01-21	37.360	37.640	36.200	36.940	36.736	1,585,609
2022-01-20	36.780	39.270	36.780	37.410	37.203	1,998,955
2022-01-19	36.220	38.050	36.220	37.090	36.885	1,685,148
2022-01-18	37.000	37.850	35.980	37.070	36.865	2,864,623
2022-01-17	39.580	39.580	36.820	37.670	37.462	3,822,921
2022-01-14	39.100	39.700	38.820	39.580	39.361	1,424,644
2022-01-13	39.200	40.000	39.020	39.530	39.312	1,255,412
2022-01-12	37.550	39.990	37.550	39.520	39.302	2,185,150
2022-01-11	38.560	38.560	37.000	37.850	37.641	2,528,210
2022-01-10	35.690	38.090	35.550	38.000	37.790	3,540,500
2022-01-07	36.000	38.060	35.200	35.660	35.463	4,697,817
2022-01-06	32.830	36.110	32.830	36.110	35.911	3,586,442
2022-01-05	33.310	34.390	32.830	32.830	32.649	2,565,216
2022-01-04	33.690	34.300	32.800	33.150	32.967	2,466,561
2021-12-31	32.160	33.490	32.100	33.370	33.186	2,398,397
2021-12-30	33.610	34.000	32.000	32.650	32.470	4,334,352
2021-12-29	32.820	34.350	31.810	33.680	33.494	4,156,069
2021-12-28	32.800	33.140	32.010	32.600	32.420	2,356,479
2021-12-27	31.960	32.750	31.500	32.240	32.062	2,921,698
2021-12-24	32.600	32.980	31.320	32.040	31.863	2,979,983
2021-12-23	32.600	32.900	31.660	32.640	32.460	3,771,897
2021-12-22	32.640	32.800	31.200	32.600	32.420	4,247,903
2021-12-21	30.920	33.330	30.520	32.600	32.420	6,916,081
2021-12-20	29.540	31.180	29.110	30.830	30.660	4,119,359
2021-12-17	30.350	30.350	29.030	29.540	29.377	1,936,514
2021-12-16	29.730	30.000	28.600	29.820	29.655	2,280,804
2021-12-15	30.060	30.190	29.590	29.720	29.556	1,221,236
2021-12-14	30.810	31.020	29.750	29.790	29.625	1,715,949
2021-12-13	29.780	30.580	29.600	30.300	30.133	1,990,850
2021-12-10	30.680	30.980	30.010	30.150	29.983	1,674,621
2021-12-09	31.150	31.150	29.910	30.500	30.332	2,573,434
2021-12-08	30.070	31.300	29.700	30.950	30.779	2,874,289
2021-12-07	30.420	30.880	29.670	29.930	29.765	2,350,090
2021-12-06	30.300	30.970	29.860	30.550	30.381	3,058,399
2021-12-03	31.400	31.400	29.700	30.500	30.332	4,403,946
2021-12-02	30.090	31.200	29.880	30.800	30.630	3,961,300
2021-12-01	29.500	31.000	29.150	30.090	29.924	6,240,576
2021-11-30	29.000	29.650	28.500	29.500	29.337	5,035,550
2021-11-29	26.930	29.790	26.930	29.000	28.840	8,691,649
2021-11-26	25.000	27.720	25.000	27.720	27.567	4,921,559
2021-11-25	24.300	25.660	24.100	25.200	25.061	4,086,187
2021-11-24	24.360	25.290	24.020	24.500	24.365	2,627,863
2021-11-23	24.500	25.510	24.180	24.360	24.225	2,520,175
2021-11-22	24.770	25.010	24.020	24.350	24.216	2,527,841
2021-11-19	24.700	25.200	24.070	24.700	24.564	3,377,691
2021-11-18	25.580	25.990	24.750	24.900	24.762	2,026,035
2021-11-17	25.790	26.460	25.300	25.740	25.598	2,109,625
2021-11-16	26.980	27.360	25.600	25.790	25.648	2,756,068
2021-11-15	25.650	27.670	25.460	26.560	26.413	3,974,157
2021-11-12	26.870	27.140	24.880	25.380	25.240	3,361,552
2021-11-11	25.660	27.780	25.200	26.840	26.692	3,200,857
2021-11-10	25.110	26.320	24.810	25.550	25.409	2,910,217

← NewerPage 20 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.