Zhe Jiang Kangsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 9,807,800 |
| 2023-02-03 | 3.180 | 3.180 | 3.110 | 3.140 | 3.140 | 11,613,800 |
| 2023-02-02 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 14,466,100 |
| 2023-02-01 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 15,723,503 |
| 2023-01-31 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 17,933,900 |
| 2023-01-30 | 3.100 | 3.160 | 3.090 | 3.140 | 3.140 | 22,549,189 |
| 2023-01-20 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 12,017,000 |
| 2023-01-19 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 10,740,800 |
| 2023-01-18 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 9,007,600 |
| 2023-01-17 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 8,504,629 |
| 2023-01-16 | 3.040 | 3.090 | 3.040 | 3.050 | 3.050 | 16,579,129 |
| 2023-01-13 | 3.040 | 3.150 | 3.020 | 3.060 | 3.060 | 19,626,500 |
| 2023-01-12 | 2.990 | 3.090 | 2.990 | 3.050 | 3.050 | 18,268,200 |
| 2023-01-11 | 3.090 | 3.120 | 3.000 | 3.000 | 3.000 | 11,889,100 |
| 2023-01-10 | 3.040 | 3.070 | 3.000 | 3.020 | 3.020 | 12,415,300 |
| 2023-01-09 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 13,859,500 |
| 2023-01-06 | 3.080 | 3.110 | 3.020 | 3.020 | 3.020 | 21,976,429 |
| 2023-01-05 | 2.980 | 3.120 | 2.950 | 3.080 | 3.080 | 29,460,100 |
| 2023-01-04 | 2.960 | 3.010 | 2.950 | 2.980 | 2.980 | 11,751,900 |
| 2023-01-03 | 2.920 | 2.970 | 2.900 | 2.970 | 2.970 | 11,689,472 |
| 2022-12-30 | 2.910 | 2.950 | 2.900 | 2.910 | 2.910 | 10,694,872 |
| 2022-12-29 | 2.910 | 2.930 | 2.890 | 2.890 | 2.890 | 8,921,100 |
| 2022-12-28 | 2.970 | 2.970 | 2.920 | 2.920 | 2.920 | 9,054,374 |
| 2022-12-27 | 2.960 | 2.990 | 2.940 | 2.980 | 2.980 | 9,976,900 |
| 2022-12-26 | 2.910 | 2.970 | 2.910 | 2.960 | 2.960 | 10,722,453 |
| 2022-12-23 | 2.910 | 2.950 | 2.890 | 2.920 | 2.920 | 12,082,642 |
| 2022-12-22 | 2.990 | 3.030 | 2.920 | 2.920 | 2.920 | 18,214,902 |
| 2022-12-21 | 3.080 | 3.090 | 2.980 | 2.990 | 2.990 | 22,059,374 |
| 2022-12-20 | 3.070 | 3.100 | 3.030 | 3.090 | 3.090 | 14,283,900 |
| 2022-12-19 | 3.150 | 3.170 | 3.030 | 3.050 | 3.050 | 23,689,000 |
| 2022-12-16 | 3.220 | 3.230 | 3.130 | 3.140 | 3.140 | 28,213,400 |
| 2022-12-15 | 3.270 | 3.270 | 3.190 | 3.240 | 3.240 | 34,577,674 |
| 2022-12-14 | 3.380 | 3.400 | 3.250 | 3.290 | 3.290 | 48,082,703 |
| 2022-12-13 | 3.360 | 3.450 | 3.340 | 3.420 | 3.420 | 55,653,476 |
| 2022-12-12 | 3.380 | 3.450 | 3.330 | 3.400 | 3.400 | 89,626,174 |
| 2022-12-09 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 44,204,500 |
| 2022-12-08 | 3.140 | 3.220 | 3.100 | 3.200 | 3.200 | 23,546,200 |
| 2022-12-07 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 7,667,233 |
| 2022-12-06 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 7,908,174 |
| 2022-12-05 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 8,760,700 |
| 2022-12-02 | 3.110 | 3.140 | 3.100 | 3.130 | 3.130 | 7,145,500 |
| 2022-12-01 | 3.140 | 3.190 | 3.110 | 3.110 | 3.110 | 10,082,400 |
| 2022-11-30 | 3.110 | 3.170 | 3.090 | 3.140 | 3.140 | 11,316,800 |
| 2022-11-29 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 7,485,500 |
| 2022-11-28 | 3.040 | 3.060 | 3.010 | 3.050 | 3.050 | 7,269,046 |
| 2022-11-25 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 6,398,100 |
| 2022-11-24 | 3.080 | 3.140 | 3.080 | 3.110 | 3.110 | 8,496,106 |
| 2022-11-23 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 8,145,546 |
| 2022-11-22 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 8,861,320 |
| 2022-11-21 | 3.120 | 3.150 | 3.080 | 3.150 | 3.150 | 10,061,020 |
| 2022-11-18 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 12,197,400 |
| 2022-11-17 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 10,433,900 |
| 2022-11-16 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 8,144,400 |
| 2022-11-15 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 9,405,689 |
| 2022-11-14 | 3.180 | 3.240 | 3.150 | 3.160 | 3.160 | 11,079,100 |
| 2022-11-11 | 3.240 | 3.280 | 3.190 | 3.210 | 3.210 | 14,777,741 |
| 2022-11-10 | 3.170 | 3.240 | 3.140 | 3.200 | 3.200 | 13,669,306 |
| 2022-11-09 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 7,669,600 |
| 2022-11-08 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 11,603,360 |
| 2022-11-07 | 3.140 | 3.250 | 3.130 | 3.210 | 3.210 | 20,816,649 |
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.