Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.780	27.200	25.570	26.400	26.254	4,516,400
2025-10-24	25.560	26.320	25.380	25.740	25.598	2,126,700
2025-10-23	26.580	26.700	25.000	25.550	25.409	3,754,800
2025-10-22	26.040	26.630	25.800	26.580	26.433	2,063,576
2025-10-21	26.170	26.380	25.710	26.070	25.926	1,508,300
2025-10-20	26.030	26.650	25.790	26.250	26.105	2,828,648
2025-10-17	26.300	26.880	25.470	25.500	25.359	2,679,432
2025-10-16	26.500	27.150	26.260	26.480	26.334	3,021,972
2025-10-15	25.390	27.000	25.330	26.590	26.443	3,088,000
2025-10-14	26.080	26.920	25.670	25.740	25.598	2,316,900
2025-10-13	25.000	26.300	24.400	26.080	25.936	2,899,792
2025-10-10	26.960	27.300	26.000	26.270	26.125	2,641,900
2025-10-09	27.770	27.860	26.700	26.960	26.811	3,022,800
2025-09-30	26.450	28.050	26.000	27.700	27.547	5,827,985
2025-09-29	25.870	26.370	25.360	25.860	25.717	2,039,600
2025-09-26	25.900	26.400	25.680	25.870	25.727	1,464,100
2025-09-25	26.710	27.090	26.020	26.090	25.946	2,150,200
2025-09-24	25.810	27.230	25.810	26.840	26.692	3,036,680
2025-09-23	25.830	26.480	25.600	26.040	25.896	2,118,148
2025-09-22	26.800	27.200	25.860	26.300	26.155	1,958,314
2025-09-19	25.780	26.860	25.520	26.800	26.652	3,465,100
2025-09-18	26.040	26.500	25.510	25.740	25.598	2,373,100
2025-09-17	26.950	27.000	26.010	26.280	26.135	2,793,243
2025-09-16	26.930	27.250	26.300	26.930	26.781	2,531,700
2025-09-15	27.080	27.180	26.450	26.710	26.562	2,098,947
2025-09-12	27.300	27.550	26.750	26.950	26.801	1,470,499
2025-09-11	27.160	27.480	26.240	27.190	27.040	2,740,899
2025-09-10	28.140	28.150	26.900	27.060	26.911	2,818,370
2025-09-09	28.200	28.650	27.920	28.070	27.915	2,581,048
2025-09-08	29.080	29.590	28.200	28.290	28.134	3,513,000
2025-09-05	28.280	29.400	27.790	29.150	28.989	3,301,280
2025-09-04	27.710	29.360	27.700	28.000	27.845	4,811,268
2025-09-03	27.890	28.500	27.620	27.680	27.527	3,435,975
2025-09-02	28.260	28.800	27.700	27.930	27.776	3,702,248
2025-09-01	26.860	28.940	26.850	28.260	28.104	6,339,322
2025-08-29	25.870	27.100	25.010	26.850	26.702	5,159,700
2025-08-28	25.310	25.770	24.100	24.890	24.753	3,199,196
2025-08-27	26.440	26.600	25.410	25.430	25.290	3,104,080
2025-08-26	26.270	26.800	25.550	26.360	26.214	2,849,399
2025-08-25	26.600	26.600	25.860	26.270	26.125	2,648,727
2025-08-22	26.850	26.970	26.180	26.290	26.145	2,506,284
2025-08-21	27.220	27.410	26.730	26.840	26.692	2,118,984
2025-08-20	27.390	27.620	27.030	27.220	27.070	1,795,900
2025-08-19	27.550	27.750	27.170	27.470	27.318	1,489,848
2025-08-18	27.390	27.880	27.030	27.550	27.398	2,251,744
2025-08-15	27.130	27.450	26.810	27.350	27.199	1,674,744
2025-08-14	27.770	28.100	27.090	27.150	27.000	1,770,900
2025-08-13	28.200	28.240	27.610	27.740	27.587	1,698,000
2025-08-12	27.940	28.240	27.710	28.050	27.895	1,839,744
2025-08-11	26.500	28.120	26.310	27.960	27.806	4,415,724
2025-08-08	26.740	26.950	26.410	26.560	26.413	2,012,500
2025-08-07	27.300	27.320	26.890	26.950	26.801	2,057,800
2025-08-06	26.100	27.350	26.100	27.180	27.030	3,699,996
2025-08-05	25.600	26.100	25.430	25.930	25.787	1,621,400
2025-08-04	25.250	25.510	25.010	25.510	25.369	1,467,780
2025-08-01	25.950	26.000	25.310	25.460	25.319	1,592,100
2025-07-31	26.300	26.420	25.590	25.810	25.667	2,884,200
2025-07-30	25.130	26.700	25.010	25.930	25.787	3,851,492
2025-07-29	25.010	25.480	24.950	25.130	24.991	1,380,172
2025-07-28	25.000	25.340	24.250	25.110	24.971	3,250,212

← NewerPage 5 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.