Zhejiang Kanglongda Special historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.410 | 24.760 | 24.200 | 24.400 | 24.265 | 1,393,580 |
| 2025-07-24 | 24.200 | 24.950 | 24.010 | 24.410 | 24.275 | 1,605,140 |
| 2025-07-23 | 24.500 | 24.670 | 24.060 | 24.200 | 24.066 | 1,645,800 |
| 2025-07-22 | 24.660 | 24.860 | 24.500 | 24.620 | 24.484 | 911,900 |
| 2025-07-21 | 24.860 | 24.990 | 24.410 | 24.740 | 24.603 | 1,605,748 |
| 2025-07-18 | 25.060 | 25.560 | 24.380 | 24.820 | 24.683 | 2,236,500 |
| 2025-07-17 | 24.880 | 25.230 | 24.780 | 25.070 | 24.932 | 1,150,600 |
| 2025-07-16 | 24.270 | 25.190 | 24.260 | 24.990 | 24.852 | 2,211,348 |
| 2025-07-15 | 25.060 | 25.060 | 23.900 | 24.280 | 24.146 | 2,770,399 |
| 2025-07-14 | 25.280 | 25.340 | 24.870 | 25.060 | 24.922 | 1,389,800 |
| 2025-07-11 | 24.890 | 26.290 | 24.650 | 25.150 | 25.011 | 3,139,648 |
| 2025-07-10 | 24.850 | 25.120 | 24.560 | 24.880 | 24.743 | 1,512,160 |
| 2025-07-09 | 25.190 | 25.350 | 24.730 | 24.850 | 24.713 | 1,654,700 |
| 2025-07-08 | 24.660 | 25.200 | 24.660 | 25.100 | 24.961 | 2,013,600 |
| 2025-07-07 | 24.810 | 25.160 | 24.140 | 24.790 | 24.653 | 1,765,100 |
| 2025-07-04 | 25.440 | 25.830 | 24.650 | 24.810 | 24.673 | 2,259,400 |
| 2025-07-03 | 25.600 | 26.350 | 25.210 | 25.560 | 25.419 | 2,982,000 |
| 2025-07-02 | 24.600 | 25.590 | 24.600 | 25.510 | 25.369 | 2,596,200 |
| 2025-07-01 | 24.600 | 25.580 | 24.500 | 25.300 | 25.160 | 3,344,400 |
| 2025-06-30 | 25.980 | 25.980 | 23.910 | 24.780 | 24.643 | 5,171,048 |
| 2025-06-27 | 24.160 | 25.990 | 23.770 | 25.990 | 25.846 | 5,836,700 |
| 2025-06-26 | 24.420 | 24.790 | 23.980 | 24.220 | 24.086 | 2,098,000 |
| 2025-06-25 | 24.450 | 24.830 | 24.280 | 24.420 | 24.285 | 2,194,900 |
| 2025-06-24 | 24.390 | 24.740 | 23.690 | 24.460 | 24.325 | 2,382,400 |
| 2025-06-23 | 23.410 | 23.970 | 23.120 | 23.870 | 23.738 | 3,014,000 |
| 2025-06-20 | 23.390 | 24.600 | 23.300 | 23.390 | 23.261 | 2,650,100 |
| 2025-06-19 | 23.800 | 25.000 | 23.800 | 24.180 | 24.046 | 3,381,600 |
| 2025-06-18 | 24.660 | 24.660 | 23.560 | 23.980 | 23.848 | 2,378,544 |
| 2025-06-17 | 24.310 | 25.080 | 23.660 | 24.300 | 24.166 | 4,250,400 |
| 2025-06-16 | 25.020 | 25.560 | 24.010 | 24.310 | 24.176 | 3,973,500 |
| 2025-06-13 | 25.000 | 25.820 | 24.690 | 25.410 | 25.270 | 3,606,000 |
| 2025-06-12 | 25.800 | 26.000 | 24.500 | 25.000 | 24.862 | 5,457,490 |
| 2025-06-11 | 24.580 | 26.550 | 24.170 | 26.040 | 25.896 | 7,174,282 |
| 2025-06-10 | 27.660 | 27.700 | 24.580 | 24.580 | 24.444 | 7,768,700 |
| 2025-06-09 | 26.000 | 27.990 | 26.000 | 27.310 | 27.159 | 6,184,196 |
| 2025-06-06 | 25.550 | 26.290 | 25.400 | 25.990 | 25.846 | 3,372,400 |
| 2025-06-05 | 25.760 | 25.900 | 25.060 | 25.440 | 25.299 | 3,496,100 |
| 2025-06-04 | 25.740 | 26.350 | 25.620 | 25.760 | 25.618 | 3,138,500 |
| 2025-06-03 | 26.040 | 26.500 | 24.920 | 25.840 | 25.697 | 5,635,700 |
| 2025-05-30 | 24.610 | 26.490 | 24.610 | 26.160 | 26.016 | 5,834,148 |
| 2025-05-29 | 23.630 | 25.030 | 23.500 | 24.720 | 24.583 | 4,704,244 |
| 2025-05-28 | 23.620 | 23.950 | 23.230 | 23.630 | 23.499 | 2,546,600 |
| 2025-05-27 | 23.510 | 23.700 | 23.000 | 23.500 | 23.370 | 2,985,800 |
| 2025-05-26 | 23.830 | 23.830 | 23.010 | 23.500 | 23.370 | 2,833,100 |
| 2025-05-23 | 23.600 | 24.380 | 23.450 | 23.460 | 23.330 | 5,179,200 |
| 2025-05-22 | 23.390 | 24.450 | 23.000 | 24.250 | 24.116 | 5,977,120 |
| 2025-05-21 | 23.970 | 24.350 | 22.730 | 23.350 | 23.221 | 6,381,433 |
| 2025-05-20 | 22.960 | 23.840 | 22.510 | 23.780 | 23.649 | 8,070,253 |
| 2025-05-19 | 22.500 | 23.500 | 21.750 | 23.050 | 22.923 | 9,997,582 |
| 2025-05-16 | 19.860 | 22.080 | 19.860 | 22.080 | 21.958 | 9,518,136 |
| 2025-05-15 | 20.340 | 20.340 | 19.480 | 20.070 | 19.959 | 2,141,988 |
| 2025-05-14 | 20.070 | 20.150 | 19.600 | 19.770 | 19.661 | 3,065,600 |
| 2025-05-13 | 20.130 | 20.730 | 19.960 | 20.080 | 19.969 | 3,174,204 |
| 2025-05-12 | 19.700 | 20.260 | 19.330 | 20.050 | 19.939 | 3,516,765 |
| 2025-05-09 | 20.000 | 20.000 | 19.340 | 19.510 | 19.402 | 3,181,300 |
| 2025-05-08 | 20.100 | 20.250 | 19.880 | 19.970 | 19.860 | 2,542,604 |
| 2025-05-07 | 20.540 | 20.810 | 19.860 | 20.090 | 19.979 | 5,023,668 |
| 2025-05-06 | 19.460 | 21.370 | 19.430 | 20.140 | 20.029 | 7,106,792 |
| 2025-04-30 | 19.740 | 19.740 | 18.870 | 19.430 | 19.323 | 5,411,580 |
| 2025-04-29 | 19.000 | 19.970 | 18.840 | 19.550 | 19.442 | 4,995,348 |
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.