Zhe Jiang Kangsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.250	3.320	3.210	3.320	3.320	42,221,703
2023-07-31	3.200	3.290	3.200	3.260	3.260	29,562,127
2023-07-28	3.160	3.230	3.140	3.220	3.220	24,854,300
2023-07-27	3.180	3.280	3.170	3.190	3.190	25,628,800
2023-07-26	3.210	3.220	3.150	3.160	3.160	16,847,700
2023-07-25	3.130	3.230	3.130	3.210	3.210	29,982,800
2023-07-24	3.130	3.150	3.100	3.110	3.110	19,184,931
2023-07-21	3.170	3.190	3.130	3.140	3.140	17,976,000
2023-07-20	3.210	3.230	3.170	3.170	3.170	20,527,639
2023-07-19	3.240	3.250	3.190	3.210	3.210	15,987,800
2023-07-18	3.210	3.270	3.170	3.240	3.240	27,843,500
2023-07-17	3.230	3.250	3.180	3.210	3.210	21,908,300
2023-07-14	3.280	3.300	3.220	3.230	3.230	31,884,700
2023-07-13	3.190	3.250	3.180	3.230	3.230	25,281,800
2023-07-12	3.210	3.280	3.180	3.200	3.200	36,956,700
2023-07-11	3.150	3.220	3.140	3.210	3.210	28,885,300
2023-07-10	3.180	3.220	3.150	3.170	3.170	24,725,761
2023-07-07	3.180	3.230	3.160	3.180	3.180	33,583,500
2023-07-06	3.210	3.280	3.180	3.230	3.230	43,517,400
2023-07-05	3.230	3.300	3.200	3.250	3.250	61,417,524
2023-07-04	3.190	3.250	3.190	3.230	3.230	60,268,100
2023-07-03	3.150	3.290	3.140	3.200	3.200	91,215,181
2023-06-30	3.210	3.250	3.130	3.130	3.130	83,303,500
2023-06-29	3.340	3.410	3.120	3.150	3.150	131,946,800
2023-06-28	3.600	3.600	3.280	3.300	3.300	208,639,852
2023-06-27	3.100	3.360	3.060	3.360	3.360	117,144,977
2023-06-26	3.040	3.070	2.990	3.050	3.050	34,481,650
2023-06-21	2.960	3.090	2.890	3.090	3.090	65,460,735
2023-06-20	2.830	3.060	2.800	2.990	2.990	48,464,150
2023-06-19	2.880	2.880	2.810	2.820	2.820	11,361,700
2023-06-16	2.870	2.900	2.860	2.880	2.880	11,760,400
2023-06-15	2.810	2.900	2.780	2.880	2.880	19,377,400
2023-06-14	2.830	2.840	2.790	2.800	2.800	8,832,900
2023-06-13	2.840	2.860	2.830	2.830	2.830	6,639,900
2023-06-12	2.820	2.860	2.780	2.850	2.850	11,151,900
2023-06-09	2.810	2.830	2.780	2.810	2.810	7,193,100
2023-06-08	2.840	2.840	2.780	2.810	2.810	10,170,200
2023-06-07	2.840	2.860	2.810	2.840	2.840	8,897,700
2023-06-06	2.900	2.920	2.830	2.840	2.840	15,015,700
2023-06-05	2.950	2.960	2.900	2.910	2.910	12,434,212
2023-06-02	2.890	2.970	2.880	2.950	2.950	14,636,800
2023-06-01	2.880	2.940	2.860	2.890	2.890	13,526,700
2023-05-31	2.920	2.920	2.860	2.880	2.880	12,100,100
2023-05-30	2.950	2.970	2.860	2.920	2.920	23,382,406
2023-05-29	2.990	3.000	2.940	2.950	2.950	17,361,500
2023-05-26	3.060	3.070	2.980	3.010	3.010	13,181,300
2023-05-25	3.050	3.080	2.980	3.040	3.040	19,678,900
2023-05-24	3.060	3.100	3.010	3.060	3.060	21,337,612
2023-05-23	3.060	3.090	2.980	3.040	3.040	22,072,200
2023-05-22	3.000	3.150	3.000	3.040	3.040	38,519,418
2023-05-19	2.910	3.020	2.890	2.980	2.980	30,944,500
2023-05-18	2.880	2.920	2.870	2.890	2.890	10,120,600
2023-05-17	2.880	2.880	2.830	2.870	2.870	10,540,312
2023-05-16	2.900	2.910	2.860	2.870	2.870	10,663,400
2023-05-15	2.890	2.920	2.850	2.900	2.900	14,789,200
2023-05-12	2.930	2.950	2.900	2.900	2.900	12,564,500
2023-05-11	2.920	2.940	2.890	2.940	2.940	14,458,500
2023-05-10	2.890	2.940	2.870	2.920	2.920	13,367,900
2023-05-09	2.910	2.970	2.850	2.880	2.880	23,758,700
2023-05-08	2.950	2.950	2.900	2.920	2.920	16,148,400

← NewerPage 14 of 21 · 1,212 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.