Zhe Jiang Kangsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.490	2.550	2.430	2.530	2.530	15,356,100
2024-01-23	2.480	2.490	2.410	2.490	2.490	16,925,974
2024-01-22	2.640	2.640	2.460	2.480	2.480	18,591,274
2024-01-19	2.680	2.700	2.630	2.630	2.630	10,758,800
2024-01-18	2.700	2.710	2.590	2.680	2.680	22,389,006
2024-01-17	2.820	2.820	2.710	2.710	2.710	20,890,500
2024-01-16	2.850	2.880	2.780	2.830	2.830	32,654,100
2024-01-15	2.800	3.070	2.770	2.890	2.890	48,171,500
2024-01-12	2.840	2.880	2.800	2.820	2.820	19,277,369
2024-01-11	2.770	2.950	2.770	2.840	2.840	24,966,431
2024-01-10	2.730	2.810	2.700	2.770	2.770	16,611,700
2024-01-09	2.730	2.770	2.700	2.740	2.740	11,819,000
2024-01-08	2.660	2.790	2.660	2.720	2.720	16,786,000
2024-01-05	2.820	2.880	2.770	2.790	2.790	15,985,200
2024-01-04	2.810	2.830	2.790	2.810	2.810	8,134,000
2024-01-03	2.810	2.840	2.790	2.820	2.820	11,449,000
2024-01-02	2.800	2.840	2.800	2.810	2.810	11,494,100
2023-12-29	2.760	2.810	2.760	2.790	2.790	11,950,400
2023-12-28	2.700	2.770	2.690	2.760	2.760	11,711,900
2023-12-27	2.690	2.710	2.650	2.700	2.700	10,830,400
2023-12-26	2.730	2.730	2.670	2.690	2.690	10,453,580
2023-12-25	2.750	2.760	2.710	2.720	2.720	9,719,800
2023-12-22	2.790	2.800	2.730	2.750	2.750	15,858,000
2023-12-21	2.740	2.810	2.740	2.800	2.800	12,257,200
2023-12-20	2.800	2.820	2.760	2.760	2.760	13,417,500
2023-12-19	2.840	2.850	2.780	2.810	2.810	18,372,800
2023-12-18	2.890	2.890	2.830	2.840	2.840	17,349,800
2023-12-15	2.930	2.940	2.880	2.900	2.900	14,476,867
2023-12-14	2.920	2.970	2.910	2.930	2.930	18,562,700
2023-12-13	2.920	2.950	2.910	2.920	2.920	12,444,601
2023-12-12	2.900	2.930	2.880	2.920	2.920	11,634,300
2023-12-11	2.890	2.920	2.850	2.910	2.910	14,241,856
2023-12-08	2.950	2.970	2.890	2.890	2.890	23,016,800
2023-12-07	2.950	2.970	2.930	2.940	2.940	15,439,800
2023-12-06	2.960	3.000	2.940	2.960	2.960	15,851,100
2023-12-05	3.040	3.040	2.960	2.960	2.960	24,125,100
2023-12-04	3.060	3.080	3.040	3.040	3.040	15,886,700
2023-12-01	3.070	3.080	3.040	3.070	3.070	13,678,713
2023-11-30	3.060	3.080	3.030	3.070	3.070	18,988,100
2023-11-29	3.110	3.110	3.050	3.060	3.060	22,674,100
2023-11-28	3.080	3.140	3.040	3.110	3.110	23,353,224
2023-11-27	3.030	3.100	3.020	3.080	3.080	25,947,900
2023-11-24	3.150	3.160	3.080	3.090	3.090	29,974,600
2023-11-23	3.160	3.180	3.110	3.150	3.150	25,657,000
2023-11-22	3.130	3.240	3.120	3.150	3.150	49,980,484
2023-11-21	3.130	3.180	3.110	3.130	3.130	29,756,241
2023-11-20	3.130	3.150	3.090	3.140	3.140	26,090,244
2023-11-17	3.050	3.140	3.040	3.130	3.130	38,040,103
2023-11-16	3.080	3.090	3.050	3.060	3.060	28,293,763
2023-11-15	3.140	3.150	3.080	3.090	3.090	25,471,165
2023-11-14	3.100	3.150	3.060	3.130	3.130	41,819,723
2023-11-13	3.100	3.120	3.060	3.100	3.100	35,157,868
2023-11-10	3.110	3.150	3.060	3.100	3.100	52,596,793
2023-11-09	3.020	3.300	3.000	3.120	3.120	104,100,373
2023-11-08	3.030	3.040	2.980	3.010	3.010	20,464,100
2023-11-07	2.980	3.040	2.960	3.020	3.020	23,100,308
2023-11-06	2.940	2.990	2.940	2.980	2.980	20,676,534
2023-11-03	2.930	2.950	2.930	2.940	2.940	12,060,809
2023-11-02	2.970	2.980	2.920	2.930	2.930	12,645,600
2023-11-01	2.930	2.970	2.920	2.950	2.950	13,538,104

← NewerPage 12 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.