Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.680 | 1.850 | 1.680 | 1.850 | 1.850 | 23,620,000 |
| 2024-07-25 | 1.580 | 1.720 | 1.570 | 1.680 | 1.680 | 27,589,700 |
| 2024-07-24 | 1.680 | 1.760 | 1.630 | 1.630 | 1.630 | 29,831,200 |
| 2024-07-23 | 1.680 | 1.760 | 1.670 | 1.700 | 1.700 | 29,062,100 |
| 2024-07-22 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 15,889,500 |
| 2024-07-19 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 19,213,200 |
| 2024-07-18 | 1.730 | 1.760 | 1.660 | 1.720 | 1.720 | 25,965,300 |
| 2024-07-17 | 1.810 | 1.820 | 1.730 | 1.730 | 1.730 | 38,597,446 |
| 2024-07-16 | 1.800 | 1.830 | 1.760 | 1.790 | 1.790 | 61,438,000 |
| 2024-07-15 | 1.770 | 1.930 | 1.770 | 1.870 | 1.870 | 87,851,904 |
| 2024-07-12 | 1.750 | 1.790 | 1.730 | 1.750 | 1.750 | 60,198,719 |
| 2024-07-11 | 1.590 | 1.710 | 1.580 | 1.710 | 1.710 | 36,341,300 |
| 2024-07-10 | 1.560 | 1.590 | 1.540 | 1.550 | 1.550 | 15,399,100 |
| 2024-07-09 | 1.600 | 1.620 | 1.530 | 1.560 | 1.560 | 21,980,100 |
| 2024-07-08 | 1.660 | 1.680 | 1.580 | 1.600 | 1.600 | 21,106,800 |
| 2024-07-05 | 1.610 | 1.680 | 1.580 | 1.670 | 1.670 | 27,798,500 |
| 2024-07-04 | 1.670 | 1.690 | 1.590 | 1.600 | 1.600 | 27,117,900 |
| 2024-07-03 | 1.630 | 1.710 | 1.620 | 1.680 | 1.680 | 43,453,699 |
| 2024-07-02 | 1.530 | 1.730 | 1.530 | 1.670 | 1.670 | 65,370,630 |
| 2024-07-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5,658,000 |
| 2024-06-28 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 8,561,300 |
| 2024-06-27 | 2.000 | 2.000 | 1.880 | 1.880 | 1.880 | 15,937,326 |
| 2024-06-26 | 1.870 | 1.930 | 1.840 | 1.920 | 1.920 | 12,840,200 |
| 2024-06-25 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 12,144,200 |
| 2024-06-24 | 1.950 | 1.950 | 1.830 | 1.840 | 1.840 | 17,124,900 |
| 2024-06-21 | 1.940 | 1.970 | 1.920 | 1.940 | 1.940 | 7,365,954 |
| 2024-06-20 | 2.000 | 2.020 | 1.930 | 1.940 | 1.940 | 12,900,138 |
| 2024-06-19 | 2.050 | 2.050 | 1.990 | 2.000 | 2.000 | 9,896,040 |
| 2024-06-18 | 1.950 | 2.050 | 1.950 | 2.030 | 2.030 | 18,691,530 |
| 2024-06-17 | 1.990 | 2.000 | 1.950 | 1.950 | 1.950 | 10,138,068 |
| 2024-06-14 | 1.960 | 2.000 | 1.930 | 1.980 | 1.980 | 10,742,768 |
| 2024-06-13 | 2.000 | 2.040 | 1.950 | 1.960 | 1.960 | 12,256,500 |
| 2024-06-12 | 1.970 | 2.020 | 1.950 | 2.010 | 2.010 | 11,302,654 |
| 2024-06-11 | 1.950 | 1.980 | 1.920 | 1.970 | 1.970 | 14,521,701 |
| 2024-06-07 | 1.950 | 2.010 | 1.910 | 1.970 | 1.970 | 23,851,921 |
| 2024-06-06 | 2.020 | 2.050 | 1.870 | 1.910 | 1.910 | 36,052,507 |
| 2024-06-05 | 2.080 | 2.090 | 2.010 | 2.020 | 2.020 | 18,999,079 |
| 2024-06-04 | 2.100 | 2.110 | 2.050 | 2.090 | 2.090 | 16,969,376 |
| 2024-06-03 | 2.290 | 2.290 | 2.070 | 2.120 | 2.120 | 42,652,383 |
| 2024-05-31 | 2.290 | 2.310 | 2.280 | 2.300 | 2.300 | 8,388,000 |
| 2024-05-30 | 2.290 | 2.330 | 2.280 | 2.290 | 2.290 | 10,356,500 |
| 2024-05-29 | 2.280 | 2.320 | 2.270 | 2.290 | 2.290 | 8,516,700 |
| 2024-05-28 | 2.310 | 2.320 | 2.270 | 2.270 | 2.270 | 11,791,300 |
| 2024-05-27 | 2.340 | 2.370 | 2.280 | 2.310 | 2.310 | 19,700,530 |
| 2024-05-24 | 2.350 | 2.430 | 2.320 | 2.340 | 2.340 | 26,615,570 |
| 2024-05-23 | 2.450 | 2.470 | 2.360 | 2.370 | 2.370 | 45,262,668 |
| 2024-05-22 | 2.350 | 2.550 | 2.310 | 2.500 | 2.500 | 63,208,742 |
| 2024-05-21 | 2.330 | 2.470 | 2.310 | 2.370 | 2.370 | 27,599,900 |
| 2024-05-20 | 2.360 | 2.360 | 2.320 | 2.330 | 2.330 | 11,265,108 |
| 2024-05-17 | 2.370 | 2.390 | 2.320 | 2.350 | 2.350 | 12,609,000 |
| 2024-05-16 | 2.350 | 2.410 | 2.340 | 2.370 | 2.370 | 12,911,600 |
| 2024-05-15 | 2.350 | 2.410 | 2.330 | 2.350 | 2.350 | 14,150,700 |
| 2024-05-14 | 2.340 | 2.380 | 2.340 | 2.350 | 2.350 | 9,966,203 |
| 2024-05-13 | 2.360 | 2.400 | 2.320 | 2.340 | 2.340 | 17,320,200 |
| 2024-05-10 | 2.460 | 2.460 | 2.370 | 2.380 | 2.380 | 14,592,900 |
| 2024-05-09 | 2.400 | 2.470 | 2.390 | 2.440 | 2.440 | 17,555,557 |
| 2024-05-08 | 2.470 | 2.470 | 2.380 | 2.380 | 2.380 | 18,573,300 |
| 2024-05-07 | 2.490 | 2.500 | 2.440 | 2.470 | 2.470 | 19,101,600 |
| 2024-05-06 | 2.400 | 2.500 | 2.390 | 2.490 | 2.490 | 32,918,704 |
| 2024-04-30 | 2.430 | 2.490 | 2.380 | 2.410 | 2.410 | 20,649,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.