Zhejiang Kanglongda Special historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.450 | 27.590 | 25.400 | 25.800 | 25.658 | 3,735,228 |
| 2021-11-08 | 27.570 | 28.150 | 26.010 | 27.200 | 27.050 | 2,973,109 |
| 2021-11-05 | 27.900 | 29.440 | 26.840 | 26.870 | 26.722 | 4,383,754 |
| 2021-11-04 | 28.600 | 28.670 | 27.210 | 27.500 | 27.348 | 3,486,432 |
| 2021-11-03 | 28.960 | 29.260 | 27.410 | 28.000 | 27.845 | 3,660,628 |
| 2021-11-02 | 27.500 | 29.020 | 26.740 | 28.530 | 28.372 | 6,238,320 |
| 2021-11-01 | 24.770 | 26.720 | 23.470 | 26.720 | 26.572 | 6,217,166 |
| 2021-10-29 | 24.500 | 24.680 | 23.060 | 24.290 | 24.156 | 4,129,731 |
| 2021-10-28 | 25.140 | 25.740 | 23.680 | 24.100 | 23.967 | 4,896,231 |
| 2021-10-27 | 24.630 | 25.960 | 23.000 | 24.940 | 24.802 | 7,962,388 |
| 2021-10-26 | 25.080 | 26.260 | 24.300 | 24.980 | 24.842 | 6,699,436 |
| 2021-10-25 | 21.260 | 23.870 | 20.930 | 23.870 | 23.738 | 5,961,162 |
| 2021-10-22 | 18.440 | 22.000 | 18.440 | 21.700 | 21.580 | 9,263,135 |
| 2021-10-21 | 20.010 | 20.010 | 20.010 | 20.010 | 19.899 | 967,800 |
| 2021-10-20 | 24.100 | 24.230 | 22.230 | 22.230 | 22.107 | 3,801,094 |
| 2021-10-19 | 23.950 | 25.000 | 22.800 | 24.700 | 24.564 | 5,180,590 |
| 2021-10-18 | 25.100 | 25.890 | 23.710 | 24.770 | 24.633 | 7,754,360 |
| 2021-10-15 | 25.000 | 26.500 | 24.500 | 25.620 | 25.479 | 8,011,396 |
| 2021-10-14 | 22.710 | 24.980 | 22.550 | 24.980 | 24.842 | 7,382,122 |
← NewerPage 21 of 21 · 1,219 trading days
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.