Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.350 | 2.450 | 2.330 | 2.440 | 2.440 | 27,934,573 |
| 2024-04-26 | 2.330 | 2.350 | 2.260 | 2.350 | 2.350 | 29,833,800 |
| 2024-04-25 | 2.340 | 2.380 | 2.320 | 2.380 | 2.380 | 19,073,404 |
| 2024-04-24 | 2.320 | 2.340 | 2.280 | 2.340 | 2.340 | 19,378,200 |
| 2024-04-23 | 2.300 | 2.330 | 2.280 | 2.290 | 2.290 | 16,679,612 |
| 2024-04-22 | 2.370 | 2.380 | 2.260 | 2.300 | 2.300 | 20,425,520 |
| 2024-04-19 | 2.400 | 2.440 | 2.330 | 2.370 | 2.370 | 30,382,973 |
| 2024-04-18 | 2.500 | 2.540 | 2.420 | 2.430 | 2.430 | 31,047,600 |
| 2024-04-17 | 2.300 | 2.530 | 2.280 | 2.490 | 2.490 | 47,876,800 |
| 2024-04-16 | 2.560 | 2.570 | 2.320 | 2.320 | 2.320 | 44,603,773 |
| 2024-04-15 | 2.770 | 2.770 | 2.520 | 2.580 | 2.580 | 66,609,673 |
| 2024-04-12 | 2.800 | 2.910 | 2.800 | 2.800 | 2.800 | 48,199,203 |
| 2024-04-11 | 2.740 | 3.000 | 2.700 | 2.860 | 2.860 | 68,736,800 |
| 2024-04-10 | 2.850 | 2.860 | 2.710 | 2.730 | 2.730 | 38,403,100 |
| 2024-04-09 | 2.810 | 2.910 | 2.760 | 2.850 | 2.850 | 35,436,600 |
| 2024-04-08 | 2.940 | 3.030 | 2.800 | 2.830 | 2.830 | 53,927,954 |
| 2024-04-03 | 2.850 | 2.900 | 2.810 | 2.890 | 2.890 | 44,611,500 |
| 2024-04-02 | 2.840 | 2.880 | 2.830 | 2.840 | 2.840 | 32,518,800 |
| 2024-04-01 | 2.880 | 2.900 | 2.830 | 2.850 | 2.850 | 33,668,406 |
| 2024-03-29 | 2.870 | 2.900 | 2.810 | 2.860 | 2.860 | 24,376,700 |
| 2024-03-28 | 2.780 | 2.880 | 2.760 | 2.850 | 2.850 | 46,225,498 |
| 2024-03-27 | 2.760 | 2.930 | 2.690 | 2.790 | 2.790 | 58,198,527 |
| 2024-03-26 | 2.750 | 2.790 | 2.670 | 2.760 | 2.760 | 42,213,700 |
| 2024-03-25 | 2.900 | 2.960 | 2.750 | 2.750 | 2.750 | 62,376,927 |
| 2024-03-22 | 2.900 | 2.970 | 2.850 | 2.850 | 2.850 | 75,021,050 |
| 2024-03-21 | 2.830 | 2.880 | 2.780 | 2.830 | 2.830 | 83,461,333 |
| 2024-03-20 | 2.730 | 2.990 | 2.730 | 2.900 | 2.900 | 134,652,487 |
| 2024-03-19 | 2.700 | 2.790 | 2.700 | 2.720 | 2.720 | 49,749,157 |
| 2024-03-18 | 2.620 | 2.680 | 2.620 | 2.680 | 2.680 | 44,565,235 |
| 2024-03-15 | 2.560 | 2.600 | 2.530 | 2.600 | 2.600 | 25,268,555 |
| 2024-03-14 | 2.580 | 2.620 | 2.540 | 2.580 | 2.580 | 32,424,072 |
| 2024-03-13 | 2.610 | 2.640 | 2.580 | 2.600 | 2.600 | 35,741,200 |
| 2024-03-12 | 2.640 | 2.670 | 2.560 | 2.610 | 2.610 | 51,790,139 |
| 2024-03-11 | 2.540 | 2.650 | 2.530 | 2.640 | 2.640 | 62,705,184 |
| 2024-03-08 | 2.500 | 2.600 | 2.450 | 2.570 | 2.570 | 62,798,880 |
| 2024-03-07 | 2.560 | 2.610 | 2.510 | 2.510 | 2.510 | 75,852,925 |
| 2024-03-06 | 2.600 | 2.670 | 2.530 | 2.560 | 2.560 | 114,437,228 |
| 2024-03-05 | 3.010 | 3.010 | 2.710 | 2.710 | 2.710 | 207,669,520 |
| 2024-03-04 | 3.010 | 3.010 | 2.830 | 3.010 | 3.010 | 152,468,984 |
| 2024-03-01 | 2.740 | 2.740 | 2.670 | 2.740 | 2.740 | 86,648,999 |
| 2024-02-29 | 2.250 | 2.490 | 2.230 | 2.490 | 2.490 | 54,151,680 |
| 2024-02-28 | 2.390 | 2.550 | 2.250 | 2.260 | 2.260 | 41,781,500 |
| 2024-02-27 | 2.350 | 2.380 | 2.290 | 2.380 | 2.380 | 24,033,200 |
| 2024-02-26 | 2.260 | 2.410 | 2.250 | 2.340 | 2.340 | 32,521,448 |
| 2024-02-23 | 2.190 | 2.250 | 2.170 | 2.240 | 2.240 | 22,266,900 |
| 2024-02-22 | 2.110 | 2.180 | 2.100 | 2.170 | 2.170 | 24,365,871 |
| 2024-02-21 | 2.020 | 2.170 | 2.000 | 2.110 | 2.110 | 30,272,771 |
| 2024-02-20 | 1.980 | 2.040 | 1.950 | 2.040 | 2.040 | 23,074,133 |
| 2024-02-19 | 1.910 | 2.000 | 1.890 | 1.990 | 1.990 | 34,327,899 |
| 2024-02-08 | 1.730 | 1.930 | 1.600 | 1.910 | 1.910 | 58,640,853 |
| 2024-02-07 | 1.980 | 1.990 | 1.780 | 1.780 | 1.780 | 41,692,724 |
| 2024-02-06 | 1.880 | 2.070 | 1.800 | 1.980 | 1.980 | 30,683,863 |
| 2024-02-05 | 2.210 | 2.220 | 2.000 | 2.000 | 2.000 | 30,641,500 |
| 2024-02-02 | 2.320 | 2.390 | 2.120 | 2.220 | 2.220 | 21,533,500 |
| 2024-02-01 | 2.440 | 2.440 | 2.310 | 2.320 | 2.320 | 22,856,306 |
| 2024-01-31 | 2.480 | 2.500 | 2.420 | 2.450 | 2.450 | 16,544,906 |
| 2024-01-30 | 2.500 | 2.560 | 2.460 | 2.460 | 2.460 | 11,090,500 |
| 2024-01-29 | 2.610 | 2.630 | 2.500 | 2.510 | 2.510 | 13,173,900 |
| 2024-01-26 | 2.590 | 2.630 | 2.580 | 2.590 | 2.590 | 12,825,000 |
| 2024-01-25 | 2.520 | 2.610 | 2.510 | 2.600 | 2.600 | 15,625,480 |
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.