Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.400	26.500	25.990	26.300	26.155	2,014,700
2026-04-23	27.180	27.640	26.220	26.290	26.145	3,228,600
2026-04-22	27.470	27.760	26.700	27.170	27.020	3,991,048
2026-04-21	28.400	28.460	27.600	27.710	27.557	3,734,500
2026-04-20	28.270	28.990	27.910	28.340	28.183	3,906,600
2026-04-17	28.190	28.700	27.410	28.310	28.154	4,225,400
2026-04-16	28.400	28.500	27.970	28.190	28.034	2,296,576
2026-04-15	28.450	28.650	28.080	28.300	28.144	2,140,026
2026-04-14	28.610	28.800	27.570	28.300	28.144	3,103,100
2026-04-13	28.550	29.500	28.020	28.560	28.402	4,068,400
2026-04-10	28.600	29.470	28.460	28.710	28.551	3,028,800
2026-04-09	28.780	29.100	28.030	28.520	28.362	2,072,288
2026-04-08	28.850	29.200	28.350	28.800	28.641	2,587,700
2026-04-07	29.020	29.500	28.230	28.260	28.104	2,212,740
2026-04-03	30.400	30.590	28.970	29.000	28.840	2,136,400
2026-04-02	31.900	31.990	30.280	30.400	30.232	2,771,700
2026-04-01	30.390	31.590	30.390	31.270	31.097	3,159,100
2026-03-31	30.050	30.520	29.900	30.180	30.013	2,097,700
2026-03-30	30.230	30.770	29.880	30.150	29.983	2,375,300
2026-03-27	29.430	30.350	29.310	30.290	30.123	2,484,700
2026-03-26	29.150	29.790	29.100	29.520	29.357	2,610,700
2026-03-25	29.980	29.980	28.740	29.190	29.029	2,692,900
2026-03-24	27.900	29.300	27.760	29.050	28.890	3,939,936
2026-03-23	29.180	29.180	27.020	27.350	27.199	3,501,099
2026-03-20	29.650	30.330	29.230	29.450	29.287	2,740,000
2026-03-19	30.080	30.270	29.000	29.180	29.019	2,451,431
2026-03-18	30.150	30.460	29.780	30.380	30.212	2,565,300
2026-03-17	31.540	31.650	29.990	30.230	30.063	4,300,796
2026-03-16	31.770	32.000	31.300	31.540	31.366	2,188,200
2026-03-13	32.680	32.850	32.020	32.090	31.913	1,916,300
2026-03-12	32.120	33.250	31.630	32.680	32.499	3,276,200
2026-03-11	32.460	32.600	31.730	31.910	31.734	1,899,900
2026-03-10	32.680	33.080	32.080	32.330	32.151	2,181,300
2026-03-09	33.010	33.860	32.190	32.680	32.499	4,672,500
2026-03-06	32.800	34.170	32.800	33.590	33.404	3,343,396
2026-03-05	31.890	33.380	31.890	32.950	32.768	3,085,033
2026-03-04	32.500	32.800	31.500	31.880	31.704	2,495,600
2026-03-03	32.370	33.080	32.320	32.980	32.798	3,547,429
2026-03-02	31.740	32.490	30.800	32.380	32.201	3,378,900
2026-02-27	32.700	32.700	32.100	32.230	32.052	2,839,904
2026-02-26	32.300	33.200	31.930	32.550	32.370	3,219,037
2026-02-25	32.950	32.960	32.000	32.210	32.032	2,713,941
2026-02-24	33.270	33.270	31.420	32.970	32.788	4,065,208
2026-02-13	33.280	33.900	32.600	33.020	32.838	5,489,753
2026-02-12	35.300	35.300	32.870	33.000	32.818	9,408,020
2026-02-11	38.250	38.250	35.160	35.460	35.264	7,598,068
2026-02-10	39.200	40.000	38.000	38.070	37.860	4,350,537
2026-02-09	39.180	40.780	38.710	39.200	38.983	4,353,040
2026-02-06	37.720	40.450	37.030	39.170	38.954	5,550,368
2026-02-05	37.220	38.100	36.650	37.800	37.591	3,768,500
2026-02-04	35.890	37.370	35.890	36.980	36.776	3,774,915
2026-02-03	35.200	36.040	34.200	35.850	35.652	2,628,480
2026-02-02	35.880	36.030	34.680	34.800	34.608	3,961,302
2026-01-30	35.450	37.200	35.350	36.730	36.527	5,183,632
2026-01-29	37.090	37.090	35.230	35.570	35.374	5,389,600
2026-01-28	35.210	37.400	34.880	37.370	37.164	7,194,144
2026-01-27	35.420	35.890	34.010	35.580	35.383	3,875,232
2026-01-26	36.300	36.800	34.710	35.420	35.224	4,820,964
2026-01-23	37.000	37.380	34.930	36.520	36.318	8,357,444
2026-01-22	33.000	36.310	33.000	36.310	36.109	9,484,044

← NewerPage 3 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.