Zhe Jiang Kangsheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.970	2.980	2.900	2.930	2.930	19,070,100
2023-05-04	2.890	3.010	2.860	2.960	2.960	35,790,100
2023-04-28	2.810	2.970	2.800	2.920	2.920	42,735,553
2023-04-27	2.920	2.930	2.770	2.780	2.780	40,186,500
2023-04-26	2.870	2.940	2.840	2.910	2.910	44,770,606
2023-04-25	3.110	3.110	2.930	2.980	2.980	92,638,462
2023-04-24	2.850	2.850	2.760	2.830	2.830	25,586,500
2023-04-21	2.900	2.960	2.820	2.850	2.850	31,829,704
2023-04-20	2.920	2.950	2.850	2.910	2.910	46,677,154
2023-04-19	2.990	3.100	2.910	2.960	2.960	95,418,569
2023-04-18	2.780	2.960	2.780	2.960	2.960	45,959,680
2023-04-17	2.650	2.720	2.650	2.690	2.690	13,402,350
2023-04-14	2.680	2.710	2.650	2.660	2.660	11,650,631
2023-04-13	2.720	2.740	2.670	2.680	2.680	12,092,000
2023-04-12	2.740	2.760	2.710	2.730	2.730	8,948,700
2023-04-11	2.770	2.780	2.720	2.730	2.730	12,575,900
2023-04-10	2.830	2.840	2.760	2.770	2.770	18,607,600
2023-04-07	2.760	2.880	2.760	2.840	2.840	15,733,503
2023-04-06	2.810	2.820	2.760	2.760	2.760	11,416,603
2023-04-04	2.910	2.910	2.810	2.810	2.810	11,809,900
2023-04-03	2.860	2.910	2.850	2.890	2.890	8,954,006
2023-03-31	2.790	2.880	2.790	2.860	2.860	10,540,103
2023-03-30	2.860	2.880	2.790	2.800	2.800	13,732,300
2023-03-29	2.890	2.930	2.860	2.870	2.870	9,114,206
2023-03-28	2.870	2.910	2.870	2.880	2.880	11,548,206
2023-03-27	2.910	2.920	2.850	2.860	2.860	14,028,800
2023-03-24	2.930	2.930	2.900	2.910	2.910	8,140,048
2023-03-23	2.950	2.950	2.910	2.930	2.930	7,668,400
2023-03-22	2.970	2.990	2.940	2.950	2.950	9,648,500
2023-03-21	2.920	2.960	2.900	2.950	2.950	9,026,200
2023-03-20	2.910	2.940	2.880	2.910	2.910	10,704,200
2023-03-17	2.910	2.950	2.900	2.910	2.910	8,263,400
2023-03-16	2.950	2.950	2.900	2.900	2.900	7,625,900
2023-03-15	2.930	2.970	2.930	2.950	2.950	6,030,850
2023-03-14	2.970	2.980	2.890	2.920	2.920	10,539,453
2023-03-13	2.970	3.000	2.940	2.980	2.980	11,129,300
2023-03-10	3.020	3.040	2.980	2.980	2.980	9,215,200
2023-03-09	3.050	3.060	3.020	3.040	3.040	7,445,200
2023-03-08	3.030	3.060	3.020	3.050	3.050	10,033,900
2023-03-07	3.120	3.120	3.030	3.040	3.040	13,735,344
2023-03-06	3.160	3.170	3.090	3.100	3.100	16,391,800
2023-03-03	3.170	3.180	3.140	3.160	3.160	10,746,200
2023-03-02	3.170	3.250	3.170	3.170	3.170	16,975,200
2023-03-01	3.190	3.190	3.150	3.180	3.180	14,632,500
2023-02-28	3.180	3.200	3.130	3.190	3.190	10,910,000
2023-02-27	3.210	3.220	3.160	3.170	3.170	10,761,300
2023-02-24	3.230	3.230	3.190	3.220	3.220	11,628,200
2023-02-23	3.240	3.260	3.180	3.200	3.200	11,665,600
2023-02-22	3.230	3.260	3.190	3.240	3.240	13,752,100
2023-02-21	3.220	3.250	3.200	3.220	3.220	13,674,500
2023-02-20	3.190	3.230	3.160	3.220	3.220	12,266,200
2023-02-17	3.190	3.240	3.170	3.190	3.190	12,001,003
2023-02-16	3.280	3.300	3.150	3.190	3.190	27,495,338
2023-02-15	3.300	3.340	3.260	3.290	3.290	20,209,332
2023-02-14	3.290	3.350	3.240	3.310	3.310	28,565,538
2023-02-13	3.280	3.300	3.240	3.280	3.280	24,529,897
2023-02-10	3.330	3.400	3.280	3.290	3.290	35,418,297
2023-02-09	3.200	3.480	3.190	3.330	3.330	60,917,841
2023-02-08	3.220	3.250	3.200	3.200	3.200	15,321,706
2023-02-07	3.150	3.230	3.150	3.230	3.230	20,132,806

← NewerPage 15 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.