Zhe Jiang Kangsheng Co Ltd historical data

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

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

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.