Zhe Jiang Kangsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.930	2.970	2.920	2.950	2.950	13,538,104
2023-10-31	2.980	2.980	2.910	2.940	2.940	22,042,607
2023-10-30	2.980	3.010	2.950	2.990	2.990	27,450,299
2023-10-27	2.950	2.970	2.930	2.960	2.960	23,235,559
2023-10-26	2.930	3.000	2.930	2.970	2.970	27,842,410
2023-10-25	2.950	2.970	2.930	2.950	2.950	26,813,459
2023-10-24	2.870	2.930	2.860	2.930	2.930	17,698,361
2023-10-23	2.940	2.990	2.840	2.860	2.860	26,093,271
2023-10-20	2.850	2.950	2.830	2.910	2.910	23,256,821
2023-10-19	2.940	2.940	2.870	2.870	2.870	23,747,800
2023-10-18	2.950	3.000	2.920	2.950	2.950	24,652,112
2023-10-17	2.950	3.030	2.950	2.970	2.970	31,752,367
2023-10-16	2.910	3.030	2.890	2.980	2.980	37,809,096
2023-10-13	2.960	2.970	2.920	2.920	2.920	14,536,800
2023-10-12	2.930	2.980	2.920	2.980	2.980	18,274,982
2023-10-11	2.960	2.970	2.910	2.920	2.920	14,723,200
2023-10-10	2.950	3.000	2.930	2.950	2.950	16,765,300
2023-10-09	2.940	2.960	2.910	2.940	2.940	15,180,365
2023-09-28	2.930	2.970	2.930	2.960	2.960	16,820,996
2023-09-27	2.910	2.950	2.890	2.920	2.920	18,783,900
2023-09-26	2.910	2.940	2.880	2.910	2.910	14,220,500
2023-09-25	2.920	2.970	2.910	2.910	2.910	12,917,400
2023-09-22	2.890	2.940	2.890	2.930	2.930	15,745,400
2023-09-21	2.900	2.920	2.880	2.890	2.890	13,204,900
2023-09-20	2.950	2.950	2.900	2.910	2.910	20,020,400
2023-09-19	2.990	2.990	2.950	2.960	2.960	17,690,300
2023-09-18	2.930	3.020	2.910	3.000	3.000	26,460,500
2023-09-15	3.000	3.010	2.940	2.990	2.990	25,929,300
2023-09-14	3.000	3.020	2.970	3.010	3.010	26,230,500
2023-09-13	3.060	3.080	2.990	3.010	3.010	37,347,600
2023-09-12	3.060	3.110	3.030	3.070	3.070	53,258,689
2023-09-11	3.170	3.170	3.000	3.080	3.080	101,823,180
2023-09-08	2.910	3.190	2.900	3.190	3.190	35,102,680
2023-09-07	2.990	3.000	2.900	2.900	2.900	19,334,700
2023-09-06	2.990	3.010	2.970	2.980	2.980	12,195,800
2023-09-05	3.040	3.040	2.990	3.000	3.000	14,040,100
2023-09-04	3.020	3.050	3.000	3.040	3.040	18,046,700
2023-09-01	3.000	3.040	2.980	3.010	3.010	16,686,600
2023-08-31	3.080	3.100	3.000	3.000	3.000	23,482,500
2023-08-30	3.030	3.100	3.010	3.070	3.070	31,070,900
2023-08-29	2.930	3.040	2.910	3.030	3.030	29,525,300
2023-08-28	2.960	3.040	2.900	2.940	2.940	50,367,835
2023-08-25	2.840	2.860	2.800	2.830	2.830	24,176,600
2023-08-24	2.810	2.870	2.810	2.840	2.840	20,213,879
2023-08-23	2.870	2.870	2.800	2.800	2.800	16,075,300
2023-08-22	2.860	2.910	2.800	2.860	2.860	20,640,900
2023-08-21	2.870	2.920	2.860	2.860	2.860	21,568,300
2023-08-18	2.940	2.970	2.860	2.860	2.860	32,583,900
2023-08-17	2.850	3.000	2.810	2.950	2.950	54,235,811
2023-08-16	2.900	2.920	2.840	2.840	2.840	35,624,300
2023-08-15	3.080	3.120	2.900	2.930	2.930	68,538,388
2023-08-14	3.140	3.230	3.020	3.050	3.050	95,152,927
2023-08-11	3.210	3.420	3.200	3.230	3.230	111,216,790
2023-08-10	3.230	3.340	3.160	3.190	3.190	80,532,163
2023-08-09	3.180	3.460	3.170	3.280	3.280	105,378,209
2023-08-08	3.240	3.260	3.140	3.170	3.170	44,753,800
2023-08-07	3.150	3.460	3.120	3.240	3.240	85,630,700
2023-08-04	3.290	3.300	3.150	3.160	3.160	55,219,757
2023-08-03	3.330	3.410	3.260	3.270	3.270	48,757,143
2023-08-02	3.300	3.370	3.260	3.340	3.340	42,667,043

← NewerPage 13 of 21 · 1,219 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.