Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.700	33.150	31.810	33.010	32.828	3,886,200
2026-01-20	34.000	34.160	32.120	32.450	32.271	5,643,892
2026-01-19	35.580	36.180	33.260	33.780	33.593	8,645,176
2026-01-16	33.200	36.030	33.090	36.030	35.831	6,927,258
2026-01-15	30.340	33.030	30.100	32.750	32.569	7,674,460
2026-01-14	30.070	30.540	29.500	30.500	30.332	3,736,973
2026-01-13	30.370	31.570	30.100	30.230	30.063	2,896,260
2026-01-12	31.110	31.410	30.310	30.500	30.332	3,095,448
2026-01-09	30.750	31.380	30.160	31.100	30.928	3,787,833
2026-01-08	32.750	33.280	30.750	30.860	30.690	6,054,800
2026-01-07	32.430	33.300	31.760	32.750	32.569	3,642,700
2026-01-06	32.070	33.290	32.050	32.360	32.181	2,990,000
2026-01-05	31.970	32.490	31.350	32.000	31.823	3,040,600
2025-12-31	31.420	32.200	31.200	31.920	31.744	2,545,764
2025-12-30	31.750	32.500	31.400	31.410	31.237	2,584,532
2025-12-29	31.250	32.280	30.910	32.100	31.923	3,007,648
2025-12-26	31.930	32.200	31.480	31.550	31.376	2,682,296
2025-12-25	30.330	32.080	30.030	31.930	31.754	3,879,500
2025-12-24	30.100	30.700	29.800	30.260	30.093	2,046,200
2025-12-23	30.190	30.390	29.930	30.210	30.043	1,388,600
2025-12-22	30.250	30.570	30.020	30.290	30.123	1,550,500
2025-12-19	31.490	31.550	30.000	30.250	30.083	3,305,228
2025-12-18	30.230	31.370	30.050	31.200	31.028	2,554,000
2025-12-17	29.350	30.570	29.010	30.500	30.332	2,718,900
2025-12-16	30.470	30.470	29.010	29.240	29.079	3,531,900
2025-12-15	30.970	31.390	30.400	30.490	30.322	2,120,200
2025-12-12	30.370	31.250	29.900	30.960	30.789	2,827,600
2025-12-11	30.670	31.090	30.220	30.300	30.133	2,346,444
2025-12-10	30.820	31.740	30.600	30.700	30.530	2,372,344
2025-12-09	30.870	31.470	30.600	30.750	30.580	1,872,800
2025-12-08	31.150	31.150	30.070	30.880	30.709	2,913,800
2025-12-05	30.540	31.180	30.110	30.930	30.759	2,595,800
2025-12-04	31.000	31.490	30.110	30.540	30.371	2,620,300
2025-12-03	30.600	31.280	30.340	31.030	30.859	2,436,896
2025-12-02	30.970	31.100	30.550	30.590	30.421	1,929,400
2025-12-01	31.770	31.950	30.840	31.020	30.849	3,311,700
2025-11-28	31.270	32.120	29.760	31.770	31.595	5,817,700
2025-11-27	31.900	31.900	31.060	31.270	31.097	3,314,400
2025-11-26	32.950	32.950	31.360	31.390	31.217	3,983,800
2025-11-25	31.670	32.790	30.610	32.490	32.311	5,568,348
2025-11-24	33.550	33.800	31.650	31.710	31.535	7,262,900
2025-11-21	32.310	34.080	32.310	33.810	33.623	6,609,948
2025-11-20	32.230	34.200	32.010	33.130	32.947	7,628,856
2025-11-19	30.950	33.790	30.890	33.700	33.514	11,305,260
2025-11-18	31.000	34.290	30.300	31.300	31.127	13,518,440
2025-11-17	30.810	31.610	30.240	31.170	30.998	5,490,865
2025-11-14	31.490	32.430	30.860	31.210	31.038	7,376,624
2025-11-13	33.000	33.000	31.000	31.470	31.296	11,749,790
2025-11-12	28.400	31.300	28.400	31.300	31.127	3,705,736
2025-11-11	27.600	28.500	27.410	28.450	28.293	2,935,399
2025-11-10	27.220	27.660	26.880	27.630	27.477	2,531,260
2025-11-07	27.400	27.880	26.980	27.350	27.199	2,663,280
2025-11-06	27.300	27.670	27.010	27.500	27.348	3,601,943
2025-11-05	25.910	27.570	25.600	26.940	26.791	4,525,352
2025-11-04	26.520	26.780	25.720	25.950	25.807	2,549,932
2025-11-03	27.200	27.200	26.350	26.700	26.553	3,055,248
2025-10-31	26.640	27.350	26.640	27.230	27.080	3,205,748
2025-10-30	26.400	27.100	26.060	26.960	26.811	3,622,640
2025-10-29	26.020	26.500	25.630	26.400	26.254	2,452,640
2025-10-28	26.400	26.520	25.740	26.070	25.926	2,679,100

← NewerPage 4 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.