Zhejiang Kanglongda Special historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.180	14.600	14.160	14.430	14.350	2,969,096
2024-10-29	15.010	15.130	14.440	14.460	14.380	4,749,280
2024-10-28	15.080	15.190	14.900	15.010	14.927	4,353,200
2024-10-25	14.840	15.090	14.720	14.990	14.907	4,416,700
2024-10-24	14.670	14.780	14.380	14.680	14.599	3,533,400
2024-10-23	14.380	15.010	14.120	14.660	14.579	6,799,540
2024-10-22	13.760	14.260	13.750	14.260	14.181	4,719,592
2024-10-21	13.770	13.990	13.630	13.840	13.764	4,542,600
2024-10-18	13.470	13.890	13.430	13.770	13.694	4,136,796
2024-10-17	13.900	14.060	13.490	13.500	13.425	3,486,948
2024-10-16	13.800	14.070	13.710	13.810	13.734	2,621,509
2024-10-15	14.180	14.180	13.800	13.800	13.724	3,730,028
2024-10-14	13.840	14.380	13.800	14.200	14.122	4,595,464
2024-10-11	14.290	14.520	13.650	13.770	13.694	4,244,940
2024-10-10	14.480	14.760	14.030	14.260	14.181	5,138,816
2024-10-09	15.840	15.950	14.600	14.600	14.519	7,246,721
2024-10-08	17.530	17.530	15.060	16.220	16.130	10,264,180
2024-09-30	15.320	16.230	14.820	16.010	15.922	7,895,984
2024-09-27	14.400	15.110	14.360	14.870	14.788	3,208,500
2024-09-26	13.950	14.300	13.900	14.300	14.221	3,004,148
2024-09-25	13.760	14.380	13.760	14.030	13.953	3,987,200
2024-09-24	13.460	13.780	13.300	13.740	13.664	3,954,500
2024-09-23	13.400	13.640	13.000	13.480	13.406	2,951,500
2024-09-20	13.420	13.540	13.120	13.140	13.067	1,907,700
2024-09-19	13.150	13.690	12.990	13.500	13.425	2,390,900
2024-09-18	13.380	13.450	12.770	13.150	13.077	2,310,500
2024-09-13	13.820	13.860	13.300	13.310	13.237	2,414,300
2024-09-12	14.100	14.160	13.740	13.770	13.694	2,050,400
2024-09-11	13.940	14.100	13.780	13.910	13.833	1,594,700
2024-09-10	13.990	14.060	13.650	13.890	13.813	1,680,101
2024-09-09	13.920	13.990	13.790	13.920	13.843	2,301,001
2024-09-06	14.290	14.380	14.000	14.010	13.933	3,987,900
2024-09-05	14.100	14.270	13.960	14.200	14.122	3,454,992
2024-09-04	13.940	14.290	13.750	13.990	13.913	2,960,292
2024-09-03	13.750	14.230	13.750	13.900	13.823	2,608,300
2024-09-02	13.800	14.480	13.730	13.860	13.783	5,451,951
2024-08-30	13.570	14.000	13.410	13.720	13.644	4,038,592
2024-08-29	13.510	13.700	13.430	13.500	13.425	2,485,700
2024-08-28	13.700	14.090	13.580	13.700	13.624	3,264,201
2024-08-27	14.010	14.250	13.620	13.700	13.624	4,690,400
2024-08-26	12.990	14.070	12.970	13.920	13.843	6,015,744
2024-08-23	13.360	13.380	12.980	13.090	13.018	3,446,100
2024-08-22	12.810	13.750	12.760	13.470	13.396	5,928,758
2024-08-21	12.920	12.950	12.550	12.930	12.859	5,058,192
2024-08-20	13.680	13.690	13.020	13.030	12.958	3,677,400
2024-08-19	13.970	13.970	13.700	13.720	13.644	2,427,836
2024-08-16	14.000	14.130	13.850	14.000	13.923	2,633,091
2024-08-15	14.020	14.170	13.840	14.090	14.012	3,600,736
2024-08-14	14.010	14.250	13.880	14.120	14.042	4,599,979
2024-08-13	14.010	14.010	13.640	14.010	13.933	4,272,696
2024-08-12	14.600	14.600	13.900	14.010	13.933	5,478,139
2024-08-09	14.990	15.170	14.540	14.590	14.509	4,697,148
2024-08-08	14.900	15.040	14.710	14.950	14.867	4,692,516
2024-08-07	15.300	15.760	15.090	15.210	15.126	7,236,638
2024-08-06	15.340	15.990	14.500	15.950	15.862	14,361,850
2024-08-05	16.320	17.440	15.820	15.820	15.733	16,019,830
2024-08-02	17.580	17.580	17.580	17.580	17.483	923,900
2024-08-01	19.530	19.530	19.530	19.530	19.422	635,600
2024-07-31	24.070	24.070	21.700	21.700	21.580	3,244,520
2024-07-30	23.960	24.230	23.730	24.110	23.977	2,367,500

← NewerPage 9 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.