Zhejiang Kanglongda Special historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.270 | 15.000 | 13.980 | 14.850 | 14.768 | 7,320,106 |
| 2025-01-22 | 13.540 | 14.580 | 13.540 | 13.980 | 13.903 | 5,048,326 |
| 2025-01-21 | 13.720 | 13.940 | 13.400 | 13.700 | 13.624 | 2,825,880 |
| 2025-01-20 | 13.160 | 13.880 | 12.970 | 13.770 | 13.694 | 3,370,000 |
| 2025-01-17 | 13.690 | 13.780 | 13.300 | 13.300 | 13.227 | 2,786,248 |
| 2025-01-16 | 13.710 | 14.150 | 13.650 | 13.690 | 13.614 | 2,921,000 |
| 2025-01-15 | 13.910 | 14.150 | 13.650 | 13.770 | 13.694 | 1,651,040 |
| 2025-01-14 | 13.430 | 13.920 | 13.410 | 13.890 | 13.813 | 2,466,600 |
| 2025-01-13 | 13.060 | 13.580 | 12.730 | 13.430 | 13.356 | 2,274,645 |
| 2025-01-10 | 13.530 | 13.570 | 13.080 | 13.080 | 13.008 | 1,356,645 |
| 2025-01-09 | 13.590 | 13.730 | 13.400 | 13.530 | 13.455 | 1,164,480 |
| 2025-01-08 | 13.610 | 13.720 | 13.240 | 13.590 | 13.515 | 1,710,400 |
| 2025-01-07 | 13.360 | 13.620 | 13.210 | 13.620 | 13.545 | 1,713,860 |
| 2025-01-06 | 13.170 | 13.530 | 12.770 | 13.300 | 13.227 | 1,964,980 |
| 2025-01-03 | 13.980 | 14.060 | 13.230 | 13.250 | 13.177 | 2,011,300 |
| 2025-01-02 | 14.030 | 14.310 | 13.840 | 13.930 | 13.853 | 1,863,380 |
| 2024-12-31 | 14.420 | 14.530 | 14.090 | 14.120 | 14.042 | 1,827,700 |
| 2024-12-30 | 14.720 | 14.800 | 14.330 | 14.410 | 14.330 | 1,949,712 |
| 2024-12-27 | 14.770 | 14.960 | 14.630 | 14.800 | 14.718 | 2,016,612 |
| 2024-12-26 | 14.700 | 14.950 | 14.610 | 14.770 | 14.688 | 1,718,700 |
| 2024-12-25 | 15.140 | 15.140 | 14.320 | 14.760 | 14.679 | 2,886,000 |
| 2024-12-24 | 15.020 | 15.250 | 14.780 | 15.160 | 15.076 | 1,998,768 |
| 2024-12-23 | 16.060 | 16.060 | 15.000 | 15.020 | 14.937 | 2,845,345 |
| 2024-12-20 | 15.630 | 16.100 | 15.620 | 16.000 | 15.912 | 2,256,086 |
| 2024-12-19 | 15.580 | 15.760 | 15.220 | 15.620 | 15.534 | 2,244,200 |
| 2024-12-18 | 15.980 | 16.080 | 15.700 | 15.710 | 15.623 | 2,450,087 |
| 2024-12-17 | 16.940 | 16.940 | 15.680 | 16.000 | 15.912 | 3,991,168 |
| 2024-12-16 | 16.950 | 17.100 | 16.720 | 16.830 | 16.737 | 3,304,983 |
| 2024-12-13 | 16.920 | 17.250 | 16.830 | 17.050 | 16.956 | 4,412,596 |
| 2024-12-12 | 17.110 | 17.250 | 16.750 | 17.010 | 16.916 | 3,762,400 |
| 2024-12-11 | 17.040 | 17.520 | 16.710 | 17.080 | 16.986 | 4,311,528 |
| 2024-12-10 | 17.700 | 17.810 | 16.960 | 17.030 | 16.936 | 4,722,876 |
| 2024-12-09 | 17.000 | 17.680 | 16.920 | 17.250 | 17.155 | 5,232,213 |
| 2024-12-06 | 16.910 | 17.630 | 16.620 | 17.190 | 17.095 | 6,752,300 |
| 2024-12-05 | 17.100 | 17.270 | 16.660 | 17.030 | 16.936 | 6,771,517 |
| 2024-12-04 | 18.110 | 18.330 | 16.910 | 17.110 | 17.016 | 12,578,580 |
| 2024-12-03 | 17.030 | 19.180 | 16.800 | 18.520 | 18.418 | 17,665,850 |
| 2024-12-02 | 16.660 | 18.300 | 16.150 | 17.440 | 17.344 | 16,183,510 |
| 2024-11-29 | 17.030 | 17.160 | 16.520 | 16.640 | 16.548 | 6,823,944 |
| 2024-11-28 | 16.840 | 16.930 | 16.400 | 16.660 | 16.568 | 4,232,078 |
| 2024-11-27 | 17.010 | 17.170 | 16.300 | 16.840 | 16.747 | 5,272,900 |
| 2024-11-26 | 16.850 | 17.590 | 16.660 | 17.300 | 17.204 | 9,172,500 |
| 2024-11-25 | 16.960 | 17.140 | 16.480 | 16.830 | 16.737 | 5,811,692 |
| 2024-11-22 | 17.380 | 17.500 | 16.460 | 16.490 | 16.399 | 8,936,138 |
| 2024-11-21 | 15.610 | 17.170 | 15.600 | 17.170 | 17.075 | 8,120,300 |
| 2024-11-20 | 15.130 | 15.640 | 15.030 | 15.610 | 15.524 | 3,680,345 |
| 2024-11-19 | 15.030 | 15.160 | 14.700 | 15.150 | 15.066 | 2,480,648 |
| 2024-11-18 | 15.500 | 15.600 | 14.750 | 14.850 | 14.768 | 3,245,701 |
| 2024-11-15 | 15.950 | 15.950 | 15.250 | 15.320 | 15.235 | 3,423,822 |
| 2024-11-14 | 16.390 | 16.630 | 15.820 | 15.850 | 15.762 | 3,697,701 |
| 2024-11-13 | 16.330 | 16.490 | 15.980 | 16.410 | 16.319 | 3,241,798 |
| 2024-11-12 | 16.460 | 16.730 | 16.240 | 16.340 | 16.250 | 4,283,275 |
| 2024-11-11 | 16.720 | 16.870 | 16.030 | 16.460 | 16.369 | 6,800,016 |
| 2024-11-08 | 17.500 | 17.640 | 16.790 | 16.900 | 16.807 | 7,847,060 |
| 2024-11-07 | 16.300 | 17.500 | 15.870 | 17.250 | 17.155 | 12,004,700 |
| 2024-11-06 | 15.450 | 16.790 | 15.450 | 16.280 | 16.190 | 11,827,460 |
| 2024-11-05 | 15.140 | 15.690 | 14.940 | 15.440 | 15.355 | 8,510,268 |
| 2024-11-04 | 14.740 | 15.500 | 14.600 | 15.230 | 15.146 | 9,127,422 |
| 2024-11-01 | 14.230 | 15.700 | 14.160 | 14.780 | 14.698 | 10,648,900 |
| 2024-10-31 | 14.340 | 14.500 | 14.120 | 14.270 | 14.191 | 4,467,800 |
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.