Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.170	19.400	18.170	19.240	19.134	3,520,688
2025-04-25	18.600	19.060	18.090	18.150	18.050	2,690,900
2025-04-24	18.250	18.870	17.950	18.680	18.577	4,041,542
2025-04-23	17.160	18.200	17.050	18.110	18.010	3,487,500
2025-04-22	16.650	17.280	16.410	17.130	17.035	2,877,660
2025-04-21	16.300	16.700	15.930	16.610	16.518	2,345,800
2025-04-18	16.250	16.530	16.050	16.350	16.260	1,064,400
2025-04-17	16.380	16.680	16.210	16.410	16.319	1,352,100
2025-04-16	17.300	17.300	16.100	16.440	16.349	2,446,900
2025-04-15	16.900	17.180	16.610	17.120	17.025	3,338,448
2025-04-14	15.820	16.780	15.820	16.650	16.558	4,138,244
2025-04-11	15.850	16.350	15.720	15.820	15.733	3,974,400
2025-04-10	14.420	15.860	14.420	15.860	15.772	3,194,148
2025-04-09	14.050	14.540	13.240	14.420	14.340	3,956,300
2025-04-08	14.270	15.010	13.720	14.240	14.161	5,408,940
2025-04-07	15.900	15.900	15.240	15.240	15.156	1,248,500
2025-04-03	17.500	17.780	16.300	16.930	16.837	5,817,630
2025-04-02	18.220	18.480	17.840	18.050	17.950	2,202,348
2025-04-01	17.100	18.290	17.100	17.910	17.811	3,202,300
2025-03-31	17.110	17.430	16.770	17.260	17.165	2,427,100
2025-03-28	17.600	17.850	17.110	17.120	17.025	1,227,945
2025-03-27	18.050	18.050	17.420	17.680	17.582	1,559,120
2025-03-26	17.350	17.870	17.090	17.870	17.771	1,860,166
2025-03-25	17.200	17.500	16.880	17.350	17.254	1,879,086
2025-03-24	17.870	17.990	16.640	17.200	17.105	3,822,800
2025-03-21	18.300	18.470	17.900	18.030	17.930	2,209,548
2025-03-20	18.230	18.510	18.110	18.280	18.179	1,533,580
2025-03-19	18.720	18.910	18.320	18.370	18.269	2,581,657
2025-03-18	17.670	18.880	17.600	18.770	18.666	4,534,648
2025-03-17	18.080	18.220	17.500	17.670	17.572	2,632,700
2025-03-14	17.600	18.030	17.510	17.970	17.871	3,524,900
2025-03-13	18.250	18.930	17.510	17.690	17.592	3,967,100
2025-03-12	17.700	18.800	17.610	18.460	18.358	4,995,000
2025-03-11	16.950	17.720	16.950	17.610	17.513	5,040,801
2025-03-10	16.990	17.130	16.830	17.060	16.966	2,748,146
2025-03-07	17.090	17.350	16.850	17.010	16.916	3,822,700
2025-03-06	17.210	17.420	16.970	17.170	17.075	4,806,600
2025-03-05	17.130	17.220	16.800	17.110	17.016	3,259,800
2025-03-04	16.990	17.480	16.960	17.150	17.055	3,475,700
2025-03-03	17.580	17.900	17.060	17.200	17.105	4,494,400
2025-02-28	18.930	18.950	17.400	17.490	17.393	6,477,800
2025-02-27	19.970	20.130	18.240	18.780	18.676	11,142,110
2025-02-26	19.550	20.900	19.550	20.120	20.009	9,309,266
2025-02-25	19.250	20.250	18.600	19.690	19.581	13,421,000
2025-02-24	18.850	20.060	18.810	19.250	19.144	17,918,330
2025-02-21	18.260	19.540	17.700	18.240	18.139	9,455,796
2025-02-20	17.890	19.370	17.450	18.320	18.219	14,336,420
2025-02-19	16.480	17.960	16.420	17.960	17.861	7,999,713
2025-02-18	16.200	16.930	16.200	16.330	16.240	4,878,610
2025-02-17	16.390	16.690	15.910	16.300	16.210	3,699,648
2025-02-14	16.300	16.800	16.120	16.320	16.230	3,584,100
2025-02-13	16.580	16.580	15.880	16.270	16.180	4,013,444
2025-02-12	16.400	16.700	15.960	16.170	16.081	4,763,000
2025-02-11	15.650	16.740	15.490	16.400	16.309	6,394,248
2025-02-10	14.680	15.910	14.670	15.600	15.514	5,646,296
2025-02-07	14.700	14.890	14.500	14.710	14.629	2,512,900
2025-02-06	14.460	14.990	14.300	14.700	14.619	2,715,448
2025-02-05	15.040	15.040	14.300	14.500	14.420	3,390,100
2025-01-27	15.600	16.040	14.470	15.030	14.947	6,860,200
2025-01-24	14.860	16.200	14.400	16.080	15.991	10,212,260

← NewerPage 7 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.